Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.595	0.615	0.595	0.605	0.599	746,679
2024-03-11	0.590	0.605	0.580	0.595	0.589	2,220,927
2024-03-08	0.585	0.600	0.580	0.585	0.579	1,493,755
2024-03-07	0.560	0.585	0.550	0.585	0.579	3,419,528
2024-03-06	0.575	0.575	0.535	0.550	0.544	912,120
2024-03-05	0.525	0.560	0.520	0.560	0.554	1,525,735
2024-03-04	0.515	0.525	0.495	0.510	0.505	1,626,789
2024-03-01	0.485	0.498	0.485	0.490	0.485	801,466
2024-02-29	0.485	0.485	0.480	0.480	0.475	597,413
2024-02-28	0.490	0.495	0.485	0.485	0.480	341,527
2024-02-27	0.510	0.520	0.485	0.485	0.480	659,457
2024-02-26	0.485	0.510	0.485	0.500	0.495	656,728
2024-02-23	0.490	0.505	0.480	0.485	0.480	596,642
2024-02-22	0.490	0.495	0.460	0.485	0.480	2,270,976
2024-02-21	0.525	0.530	0.500	0.500	0.495	1,804,045
2024-02-20	0.535	0.535	0.525	0.530	0.525	397,322
2024-02-19	0.550	0.555	0.530	0.545	0.539	692,086
2024-02-16	0.525	0.545	0.525	0.535	0.529	857,188
2024-02-15	0.525	0.535	0.520	0.525	0.520	1,319,688
2024-02-14	0.530	0.535	0.520	0.520	0.515	660,149
2024-02-13	0.560	0.560	0.540	0.540	0.534	487,485
2024-02-12	0.545	0.550	0.540	0.550	0.544	694,356
2024-02-09	0.540	0.550	0.535	0.535	0.529	388,441
2024-02-08	0.550	0.553	0.540	0.540	0.534	702,061
2024-02-07	0.565	0.565	0.550	0.550	0.544	227,485
2024-02-06	0.555	0.560	0.550	0.550	0.544	480,897
2024-02-05	0.570	0.575	0.550	0.550	0.544	1,022,739
2024-02-02	0.580	0.583	0.570	0.570	0.564	1,100,243
2024-02-01	0.570	0.590	0.570	0.575	0.569	521,488
2024-01-31	0.565	0.575	0.555	0.570	0.564	734,321
2024-01-30	0.550	0.570	0.550	0.560	0.554	575,468
2024-01-29	0.560	0.575	0.540	0.545	0.539	1,325,434
2024-01-25	0.560	0.565	0.550	0.550	0.544	546,300
2024-01-24	0.560	0.570	0.555	0.565	0.559	707,845
2024-01-23	0.550	0.558	0.540	0.550	0.544	1,011,667
2024-01-22	0.570	0.570	0.550	0.555	0.549	1,903,676
2024-01-19	0.580	0.580	0.560	0.560	0.554	1,441,930
2024-01-18	0.580	0.580	0.560	0.565	0.559	1,895,703
2024-01-17	0.600	0.605	0.575	0.585	0.579	3,572,802
2024-01-16	0.630	0.635	0.615	0.615	0.609	975,654
2024-01-15	0.645	0.650	0.630	0.640	0.633	372,141
2024-01-12	0.625	0.635	0.620	0.635	0.628	374,153
2024-01-11	0.630	0.633	0.625	0.625	0.619	483,860
2024-01-10	0.645	0.650	0.630	0.630	0.623	719,560
2024-01-09	0.650	0.658	0.645	0.645	0.638	644,441
2024-01-08	0.650	0.655	0.645	0.650	0.643	998,887
2024-01-05	0.650	0.650	0.640	0.650	0.643	492,237
2024-01-04	0.640	0.650	0.640	0.640	0.633	456,939
2024-01-03	0.655	0.655	0.640	0.655	0.648	1,355,872
2024-01-02	0.655	0.660	0.650	0.660	0.653	291,613
2023-12-29	0.660	0.660	0.650	0.655	0.648	772,833
2023-12-28	0.670	0.675	0.665	0.670	0.663	442,910
2023-12-27	0.675	0.680	0.660	0.670	0.663	989,914
2023-12-22	0.670	0.670	0.655	0.660	0.653	486,735
2023-12-21	0.655	0.670	0.645	0.670	0.663	653,052
2023-12-20	0.670	0.680	0.660	0.660	0.653	917,333
2023-12-19	0.650	0.665	0.640	0.665	0.658	503,414
2023-12-18	0.650	0.650	0.635	0.645	0.638	888,853
2023-12-15	0.670	0.675	0.650	0.650	0.643	1,206,899
2023-12-14	0.670	0.680	0.650	0.665	0.658	1,201,697

← NewerPage 12 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.