Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.560	0.575	0.560	0.560	0.554	405,935
2024-06-06	0.550	0.560	0.548	0.555	0.549	469,772
2024-06-05	0.540	0.545	0.525	0.540	0.534	644,184
2024-06-04	0.555	0.565	0.535	0.535	0.529	1,418,318
2024-06-03	0.565	0.570	0.550	0.555	0.549	421,286
2024-05-31	0.565	0.575	0.560	0.560	0.554	418,318
2024-05-30	0.565	0.570	0.550	0.555	0.549	869,785
2024-05-29	0.570	0.575	0.565	0.565	0.559	1,017,983
2024-05-28	0.580	0.580	0.563	0.565	0.559	939,140
2024-05-27	0.580	0.580	0.560	0.575	0.569	876,576
2024-05-24	0.570	0.585	0.563	0.570	0.564	868,204
2024-05-23	0.600	0.600	0.585	0.585	0.579	1,033,926
2024-05-22	0.625	0.640	0.620	0.625	0.619	865,998
2024-05-21	0.640	0.645	0.620	0.630	0.623	988,404
2024-05-20	0.635	0.640	0.625	0.635	0.628	701,434
2024-05-17	0.625	0.625	0.610	0.620	0.614	735,291
2024-05-16	0.630	0.630	0.605	0.615	0.609	733,250
2024-05-15	0.600	0.610	0.593	0.595	0.589	254,229
2024-05-14	0.590	0.600	0.580	0.595	0.589	354,598
2024-05-13	0.600	0.615	0.585	0.585	0.579	915,407
2024-05-10	0.595	0.605	0.590	0.600	0.594	1,037,639
2024-05-09	0.590	0.590	0.570	0.570	0.564	1,893,902
2024-05-08	0.600	0.600	0.585	0.590	0.584	335,273
2024-05-07	0.580	0.610	0.580	0.600	0.594	1,015,610
2024-05-06	0.575	0.600	0.575	0.575	0.569	1,507,861
2024-05-03	0.585	0.590	0.565	0.575	0.569	1,920,039
2024-05-02	0.600	0.615	0.575	0.585	0.579	1,122,385
2024-05-01	0.610	0.610	0.590	0.590	0.584	917,029
2024-04-30	0.640	0.640	0.623	0.625	0.619	991,076
2024-04-29	0.660	0.665	0.640	0.645	0.638	1,019,045
2024-04-26	0.670	0.670	0.635	0.645	0.638	1,484,040
2024-04-24	0.645	0.675	0.630	0.655	0.648	904,756
2024-04-23	0.650	0.650	0.615	0.640	0.633	1,725,833
2024-04-22	0.665	0.680	0.660	0.660	0.653	858,503
2024-04-19	0.680	0.705	0.660	0.665	0.658	1,629,308
2024-04-18	0.690	0.690	0.675	0.680	0.673	551,861
2024-04-17	0.665	0.700	0.660	0.690	0.683	732,552
2024-04-16	0.695	0.695	0.650	0.660	0.653	1,043,575
2024-04-15	0.705	0.705	0.665	0.665	0.658	892,091
2024-04-12	0.665	0.705	0.665	0.695	0.688	2,512,436
2024-04-11	0.660	0.660	0.650	0.650	0.643	609,413
2024-04-10	0.665	0.670	0.655	0.660	0.653	443,675
2024-04-09	0.670	0.670	0.655	0.655	0.648	621,859
2024-04-08	0.665	0.670	0.655	0.655	0.648	1,399,136
2024-04-05	0.645	0.655	0.640	0.650	0.643	575,047
2024-04-04	0.675	0.675	0.645	0.645	0.638	1,283,211
2024-04-03	0.670	0.670	0.645	0.655	0.648	1,681,468
2024-04-02	0.650	0.665	0.640	0.655	0.648	2,137,984
2024-03-28	0.590	0.625	0.590	0.625	0.619	1,518,177
2024-03-27	0.600	0.600	0.580	0.580	0.574	687,751
2024-03-26	0.600	0.600	0.590	0.590	0.584	370,573
2024-03-25	0.600	0.600	0.590	0.600	0.594	592,819
2024-03-22	0.600	0.600	0.575	0.600	0.594	950,056
2024-03-21	0.595	0.610	0.590	0.600	0.594	1,012,888
2024-03-20	0.580	0.580	0.570	0.570	0.564	482,449
2024-03-19	0.595	0.595	0.578	0.580	0.574	535,034
2024-03-18	0.610	0.610	0.585	0.590	0.584	484,033
2024-03-15	0.600	0.620	0.590	0.610	0.604	2,221,359
2024-03-14	0.580	0.600	0.580	0.585	0.579	1,318,766
2024-03-13	0.600	0.600	0.580	0.580	0.574	1,067,201

← NewerPage 11 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.