Alkane Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.430	0.430	0.400	0.400	0.396	2,183,265
2024-08-30	0.420	0.430	0.420	0.425	0.421	459,567
2024-08-29	0.415	0.423	0.410	0.420	0.416	1,305,999
2024-08-28	0.415	0.430	0.415	0.420	0.416	1,160,367
2024-08-27	0.400	0.415	0.395	0.415	0.411	608,021
2024-08-26	0.420	0.425	0.390	0.400	0.396	4,097,000
2024-08-23	0.430	0.430	0.415	0.420	0.416	479,431
2024-08-22	0.435	0.445	0.425	0.435	0.430	511,130
2024-08-21	0.435	0.440	0.420	0.440	0.435	963,265
2024-08-20	0.435	0.435	0.420	0.430	0.426	857,492
2024-08-19	0.435	0.440	0.430	0.435	0.430	872,327
2024-08-16	0.420	0.438	0.415	0.420	0.416	893,910
2024-08-15	0.435	0.435	0.410	0.420	0.416	796,346
2024-08-14	0.440	0.445	0.425	0.435	0.430	505,666
2024-08-13	0.445	0.445	0.435	0.435	0.430	553,674
2024-08-12	0.435	0.440	0.430	0.430	0.426	629,458
2024-08-09	0.430	0.435	0.425	0.430	0.426	1,018,828
2024-08-08	0.425	0.445	0.415	0.415	0.411	4,706,644
2024-08-07	0.400	0.445	0.390	0.435	0.430	2,805,821
2024-08-06	0.395	0.403	0.380	0.400	0.396	2,060,258
2024-08-05	0.415	0.420	0.395	0.400	0.396	4,247,606
2024-08-02	0.435	0.438	0.410	0.415	0.411	6,811,183
2024-08-01	0.450	0.460	0.440	0.440	0.435	4,835,660
2024-07-31	0.440	0.450	0.433	0.435	0.430	3,721,901
2024-07-30	0.455	0.465	0.430	0.440	0.435	6,099,915
2024-07-29	0.485	0.488	0.455	0.455	0.450	2,305,061
2024-07-26	0.500	0.508	0.475	0.480	0.475	2,583,527
2024-07-25	0.520	0.525	0.495	0.500	0.495	2,177,172
2024-07-24	0.510	0.525	0.500	0.525	0.520	643,144
2024-07-23	0.510	0.518	0.505	0.505	0.500	698,319
2024-07-22	0.515	0.525	0.505	0.520	0.515	1,208,170
2024-07-19	0.530	0.535	0.525	0.525	0.520	735,572
2024-07-18	0.550	0.553	0.535	0.550	0.544	857,375
2024-07-17	0.560	0.565	0.550	0.555	0.549	1,361,892
2024-07-16	0.540	0.550	0.525	0.540	0.534	682,356
2024-07-15	0.550	0.560	0.535	0.535	0.529	1,314,156
2024-07-12	0.535	0.555	0.535	0.550	0.544	1,220,461
2024-07-11	0.520	0.530	0.515	0.530	0.525	1,752,237
2024-07-10	0.490	0.520	0.480	0.515	0.510	1,875,165
2024-07-09	0.510	0.515	0.505	0.515	0.510	546,725
2024-07-08	0.525	0.525	0.505	0.510	0.505	1,521,338
2024-07-05	0.515	0.515	0.500	0.510	0.505	974,621
2024-07-04	0.510	0.515	0.500	0.515	0.510	924,393
2024-07-03	0.480	0.495	0.480	0.490	0.485	617,186
2024-07-02	0.485	0.500	0.480	0.485	0.480	856,075
2024-07-01	0.495	0.500	0.480	0.485	0.480	1,220,252
2024-06-28	0.515	0.515	0.480	0.500	0.495	1,900,198
2024-06-27	0.505	0.510	0.500	0.505	0.500	959,125
2024-06-26	0.530	0.530	0.515	0.515	0.510	1,443,496
2024-06-25	0.540	0.540	0.525	0.530	0.525	848,371
2024-06-24	0.550	0.550	0.520	0.540	0.534	1,013,878
2024-06-21	0.535	0.570	0.530	0.570	0.564	2,231,524
2024-06-20	0.525	0.545	0.515	0.535	0.529	660,401
2024-06-19	0.525	0.528	0.520	0.520	0.515	235,254
2024-06-18	0.495	0.535	0.490	0.535	0.529	1,350,006
2024-06-17	0.500	0.510	0.495	0.495	0.490	775,942
2024-06-14	0.505	0.525	0.498	0.500	0.495	824,653
2024-06-13	0.515	0.520	0.500	0.515	0.510	750,715
2024-06-12	0.530	0.540	0.515	0.520	0.515	677,888
2024-06-11	0.545	0.570	0.530	0.540	0.534	2,191,460

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.