Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.700	0.710	0.690	0.700	0.693	1,116,960
2023-06-28	0.685	0.710	0.680	0.700	0.693	872,961
2023-06-27	0.700	0.715	0.690	0.705	0.698	482,840
2023-06-26	0.665	0.703	0.665	0.700	0.693	768,503
2023-06-23	0.695	0.700	0.675	0.680	0.673	613,419
2023-06-22	0.720	0.720	0.695	0.695	0.688	744,660
2023-06-21	0.720	0.725	0.710	0.720	0.713	621,725
2023-06-20	0.735	0.735	0.725	0.730	0.722	435,603
2023-06-19	0.740	0.745	0.730	0.735	0.727	702,680
2023-06-16	0.705	0.750	0.705	0.735	0.727	3,009,310
2023-06-15	0.710	0.723	0.695	0.705	0.698	756,673
2023-06-14	0.710	0.725	0.695	0.715	0.708	967,701
2023-06-13	0.735	0.740	0.710	0.720	0.713	1,028,212
2023-06-09	0.720	0.740	0.720	0.740	0.732	997,156
2023-06-08	0.710	0.720	0.700	0.710	0.703	962,786
2023-06-07	0.750	0.750	0.715	0.720	0.713	1,308,459
2023-06-06	0.750	0.773	0.740	0.740	0.732	621,482
2023-06-05	0.780	0.780	0.750	0.755	0.747	620,115
2023-06-02	0.755	0.785	0.750	0.785	0.777	713,928
2023-06-01	0.740	0.760	0.735	0.740	0.732	685,988
2023-05-31	0.765	0.775	0.733	0.735	0.727	1,050,322
2023-05-30	0.755	0.770	0.753	0.755	0.747	270,602
2023-05-29	0.750	0.765	0.740	0.760	0.752	658,503
2023-05-26	0.750	0.765	0.740	0.755	0.747	846,471
2023-05-25	0.770	0.780	0.755	0.755	0.747	692,227
2023-05-24	0.770	0.785	0.765	0.780	0.772	472,826
2023-05-23	0.785	0.785	0.765	0.770	0.762	942,983
2023-05-22	0.790	0.805	0.780	0.785	0.777	614,897
2023-05-19	0.790	0.800	0.783	0.795	0.787	1,020,974
2023-05-18	0.830	0.830	0.795	0.795	0.787	904,131
2023-05-17	0.850	0.850	0.830	0.830	0.821	731,311
2023-05-16	0.890	0.890	0.860	0.870	0.861	410,610
2023-05-15	0.835	0.880	0.830	0.880	0.871	845,813
2023-05-12	0.870	0.875	0.825	0.835	0.826	1,397,076
2023-05-11	0.915	0.930	0.880	0.880	0.871	1,112,131
2023-05-10	0.880	0.900	0.870	0.890	0.881	449,930
2023-05-09	0.870	0.880	0.865	0.880	0.871	439,575
2023-05-08	0.860	0.890	0.860	0.870	0.861	745,386
2023-05-05	0.900	0.910	0.875	0.880	0.871	927,656
2023-05-04	0.895	0.920	0.890	0.905	0.896	1,082,185
2023-05-03	0.880	0.895	0.880	0.880	0.871	887,825
2023-05-02	0.860	0.885	0.850	0.855	0.846	903,388
2023-05-01	0.895	0.895	0.860	0.875	0.866	1,010,112
2023-04-28	0.925	0.925	0.880	0.880	0.871	1,542,216
2023-04-27	0.900	0.925	0.885	0.920	0.910	1,025,433
2023-04-26	0.865	0.905	0.855	0.890	0.881	1,662,384
2023-04-24	0.865	0.875	0.848	0.850	0.841	843,453
2023-04-21	0.870	0.875	0.855	0.875	0.866	652,437
2023-04-20	0.840	0.875	0.825	0.855	0.846	1,537,064
2023-04-19	0.875	0.890	0.860	0.865	0.856	1,289,496
2023-04-18	0.855	0.870	0.840	0.855	0.846	1,819,768
2023-04-17	0.920	0.930	0.875	0.880	0.871	2,935,879
2023-04-14	0.940	0.955	0.920	0.935	0.925	3,333,131
2023-04-13	0.945	0.945	0.890	0.920	0.910	3,319,575
2023-04-12	0.865	0.895	0.835	0.895	0.886	2,547,256
2023-04-11	0.805	0.850	0.800	0.840	0.831	2,061,039
2023-04-06	0.815	0.820	0.795	0.805	0.797	897,157
2023-04-05	0.830	0.833	0.805	0.815	0.807	2,711,656
2023-04-04	0.790	0.795	0.765	0.790	0.782	1,094,498
2023-04-03	0.810	0.810	0.755	0.770	0.762	2,511,771

← NewerPage 15 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.