Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.670	0.680	0.650	0.665	0.658	1,201,697
2023-12-13	0.630	0.635	0.618	0.635	0.628	713,090
2023-12-12	0.625	0.635	0.615	0.620	0.614	769,323
2023-12-11	0.640	0.640	0.610	0.625	0.619	1,960,360
2023-12-08	0.645	0.655	0.640	0.640	0.633	1,402,545
2023-12-07	0.655	0.660	0.645	0.650	0.643	948,973
2023-12-06	0.675	0.675	0.650	0.655	0.648	1,025,330
2023-12-05	0.690	0.695	0.670	0.680	0.673	1,238,231
2023-12-04	0.680	0.735	0.680	0.725	0.717	2,307,488
2023-12-01	0.680	0.680	0.660	0.660	0.653	483,377
2023-11-30	0.680	0.690	0.670	0.670	0.663	566,317
2023-11-29	0.665	0.695	0.665	0.685	0.678	1,759,383
2023-11-28	0.650	0.655	0.640	0.645	0.638	699,012
2023-11-27	0.650	0.655	0.643	0.650	0.643	877,018
2023-11-24	0.650	0.650	0.635	0.650	0.643	290,801
2023-11-23	0.650	0.655	0.645	0.645	0.638	735,668
2023-11-22	0.640	0.650	0.635	0.645	0.638	433,137
2023-11-21	0.630	0.648	0.630	0.640	0.633	574,496
2023-11-20	0.655	0.655	0.630	0.635	0.628	835,366
2023-11-17	0.630	0.650	0.630	0.650	0.643	675,861
2023-11-16	0.640	0.640	0.620	0.630	0.623	530,842
2023-11-15	0.640	0.645	0.630	0.635	0.628	1,114,951
2023-11-14	0.630	0.633	0.615	0.630	0.623	562,596
2023-11-13	0.630	0.630	0.615	0.620	0.614	497,972
2023-11-10	0.620	0.635	0.620	0.620	0.614	908,887
2023-11-09	0.615	0.630	0.605	0.620	0.614	1,166,747
2023-11-08	0.615	0.630	0.605	0.610	0.604	640,701
2023-11-07	0.630	0.640	0.620	0.620	0.614	344,527
2023-11-06	0.620	0.650	0.620	0.635	0.628	1,478,495
2023-11-03	0.605	0.615	0.585	0.605	0.599	876,330
2023-11-02	0.600	0.600	0.580	0.590	0.584	173,976
2023-11-01	0.595	0.600	0.580	0.590	0.584	811,450
2023-10-31	0.590	0.610	0.585	0.595	0.589	1,422,091
2023-10-30	0.615	0.625	0.595	0.600	0.594	954,895
2023-10-27	0.585	0.600	0.565	0.590	0.584	1,692,399
2023-10-26	0.600	0.600	0.580	0.585	0.579	721,495
2023-10-25	0.630	0.630	0.585	0.600	0.594	1,605,380
2023-10-24	0.630	0.635	0.610	0.630	0.623	988,285
2023-10-23	0.665	0.668	0.635	0.635	0.628	798,519
2023-10-20	0.645	0.660	0.640	0.660	0.653	1,184,717
2023-10-19	0.650	0.650	0.625	0.630	0.623	1,223,940
2023-10-18	0.635	0.650	0.635	0.640	0.633	1,339,820
2023-10-17	0.640	0.648	0.630	0.630	0.623	808,642
2023-10-16	0.650	0.660	0.635	0.650	0.643	925,152
2023-10-13	0.625	0.635	0.615	0.615	0.609	761,598
2023-10-12	0.620	0.630	0.608	0.630	0.623	1,812,045
2023-10-11	0.620	0.628	0.600	0.605	0.599	1,008,577
2023-10-10	0.625	0.640	0.610	0.615	0.609	601,315
2023-10-09	0.600	0.635	0.600	0.620	0.614	2,308,933
2023-10-06	0.595	0.600	0.585	0.595	0.589	378,002
2023-10-05	0.590	0.600	0.585	0.585	0.579	500,231
2023-10-04	0.600	0.610	0.585	0.590	0.584	662,480
2023-10-03	0.610	0.610	0.585	0.600	0.594	750,678
2023-10-02	0.615	0.630	0.605	0.610	0.604	485,244
2023-09-29	0.605	0.620	0.598	0.610	0.604	528,457
2023-09-28	0.570	0.605	0.570	0.605	0.599	992,405
2023-09-27	0.565	0.585	0.565	0.580	0.574	692,514
2023-09-26	0.595	0.595	0.570	0.575	0.569	581,083
2023-09-25	0.590	0.600	0.580	0.595	0.589	1,077,963
2023-09-22	0.585	0.610	0.580	0.595	0.589	564,287

← NewerPage 13 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.