Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.620	0.620	0.590	0.605	0.599	918,477
2023-09-20	0.630	0.630	0.608	0.625	0.619	732,374
2023-09-19	0.635	0.640	0.620	0.630	0.623	543,739
2023-09-18	0.650	0.660	0.620	0.640	0.633	1,002,543
2023-09-15	0.640	0.660	0.635	0.650	0.643	1,306,026
2023-09-14	0.630	0.640	0.615	0.640	0.633	439,600
2023-09-13	0.625	0.640	0.615	0.620	0.614	770,927
2023-09-12	0.625	0.635	0.620	0.625	0.619	470,353
2023-09-11	0.640	0.650	0.615	0.625	0.619	593,488
2023-09-08	0.625	0.640	0.623	0.635	0.628	581,703
2023-09-07	0.620	0.635	0.620	0.625	0.619	480,011
2023-09-06	0.645	0.645	0.628	0.645	0.638	558,163
2023-09-05	0.650	0.665	0.640	0.650	0.643	481,490
2023-09-04	0.660	0.670	0.645	0.655	0.648	841,916
2023-09-01	0.660	0.665	0.650	0.655	0.648	510,796
2023-08-31	0.680	0.685	0.665	0.670	0.663	480,418
2023-08-30	0.670	0.685	0.670	0.685	0.678	722,289
2023-08-29	0.655	0.665	0.655	0.660	0.653	435,965
2023-08-28	0.675	0.680	0.645	0.650	0.643	408,753
2023-08-25	0.675	0.680	0.665	0.675	0.668	627,260
2023-08-24	0.680	0.680	0.660	0.665	0.658	696,990
2023-08-23	0.660	0.675	0.650	0.655	0.648	392,917
2023-08-22	0.625	0.660	0.625	0.650	0.643	241,063
2023-08-21	0.620	0.635	0.615	0.625	0.619	750,486
2023-08-18	0.635	0.645	0.630	0.645	0.638	826,353
2023-08-17	0.640	0.640	0.620	0.625	0.619	614,563
2023-08-16	0.630	0.645	0.625	0.640	0.633	804,511
2023-08-15	0.660	0.670	0.645	0.645	0.638	737,242
2023-08-14	0.660	0.675	0.655	0.660	0.653	540,183
2023-08-11	0.670	0.670	0.655	0.665	0.658	693,822
2023-08-10	0.680	0.680	0.660	0.660	0.653	593,723
2023-08-09	0.665	0.680	0.660	0.680	0.673	586,593
2023-08-08	0.700	0.700	0.665	0.665	0.658	783,677
2023-08-07	0.700	0.710	0.690	0.690	0.683	493,028
2023-08-04	0.705	0.710	0.695	0.695	0.688	741,791
2023-08-03	0.705	0.720	0.690	0.700	0.693	845,028
2023-08-02	0.710	0.715	0.705	0.710	0.703	434,818
2023-08-01	0.705	0.720	0.705	0.710	0.703	480,878
2023-07-31	0.730	0.740	0.698	0.705	0.698	1,206,577
2023-07-28	0.745	0.745	0.718	0.725	0.717	1,565,866
2023-07-27	0.770	0.790	0.770	0.770	0.762	456,585
2023-07-26	0.765	0.778	0.760	0.775	0.767	459,686
2023-07-25	0.760	0.778	0.755	0.765	0.757	453,566
2023-07-24	0.780	0.790	0.760	0.770	0.762	454,626
2023-07-21	0.795	0.795	0.775	0.780	0.772	467,127
2023-07-20	0.795	0.810	0.785	0.805	0.797	612,386
2023-07-19	0.810	0.825	0.800	0.815	0.807	945,871
2023-07-18	0.805	0.805	0.790	0.800	0.792	722,747
2023-07-17	0.800	0.800	0.780	0.800	0.792	709,662
2023-07-14	0.795	0.815	0.788	0.795	0.787	1,502,147
2023-07-13	0.795	0.820	0.785	0.800	0.792	1,164,420
2023-07-12	0.790	0.790	0.765	0.770	0.762	832,688
2023-07-11	0.760	0.785	0.755	0.785	0.777	799,639
2023-07-10	0.750	0.760	0.740	0.745	0.737	571,817
2023-07-07	0.740	0.745	0.730	0.740	0.732	490,090
2023-07-06	0.750	0.763	0.750	0.760	0.752	465,447
2023-07-05	0.775	0.780	0.750	0.760	0.752	585,149
2023-07-04	0.740	0.780	0.740	0.775	0.767	1,093,968
2023-07-03	0.715	0.748	0.715	0.745	0.737	798,141
2023-06-30	0.710	0.715	0.700	0.705	0.698	542,484

← NewerPage 14 of 22 · 1,269 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.