Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.785	0.805	0.760	0.795	0.787	2,035,188
2023-03-30	0.740	0.780	0.725	0.780	0.772	1,937,763
2023-03-29	0.715	0.750	0.713	0.740	0.732	1,331,817
2023-03-28	0.730	0.730	0.705	0.705	0.698	1,062,314
2023-03-27	0.750	0.760	0.725	0.725	0.717	975,237
2023-03-24	0.745	0.750	0.725	0.745	0.737	1,755,284
2023-03-23	0.730	0.735	0.715	0.725	0.717	1,178,493
2023-03-22	0.710	0.725	0.700	0.710	0.703	927,022
2023-03-21	0.735	0.745	0.710	0.725	0.717	1,533,706
2023-03-20	0.705	0.775	0.700	0.735	0.727	4,290,502
2023-03-17	0.695	0.695	0.665	0.675	0.668	1,244,818
2023-03-16	0.700	0.700	0.675	0.675	0.668	1,241,288
2023-03-15	0.680	0.710	0.670	0.705	0.698	1,574,050
2023-03-14	0.705	0.715	0.665	0.665	0.658	1,711,749
2023-03-13	0.675	0.700	0.670	0.680	0.673	1,549,222
2023-03-10	0.660	0.670	0.650	0.655	0.648	654,545
2023-03-09	0.655	0.675	0.650	0.650	0.643	1,006,383
2023-03-08	0.700	0.700	0.650	0.655	0.648	1,635,365
2023-03-07	0.710	0.715	0.700	0.715	0.708	529,505
2023-03-06	0.725	0.730	0.700	0.705	0.698	747,292
2023-03-03	0.715	0.730	0.700	0.715	0.708	538,271
2023-03-02	0.710	0.735	0.705	0.730	0.722	1,481,875
2023-03-01	0.675	0.710	0.670	0.710	0.703	1,326,769
2023-02-28	0.675	0.690	0.665	0.675	0.668	1,007,587
2023-02-27	0.640	0.670	0.635	0.670	0.663	693,861
2023-02-24	0.660	0.675	0.640	0.650	0.643	630,963
2023-02-23	0.650	0.660	0.640	0.660	0.653	598,089
2023-02-22	0.660	0.665	0.635	0.635	0.628	878,240
2023-02-21	0.645	0.645	0.620	0.625	0.619	357,337
2023-02-20	0.625	0.650	0.620	0.635	0.628	611,252
2023-02-17	0.635	0.645	0.615	0.615	0.609	1,088,317
2023-02-16	0.640	0.645	0.625	0.635	0.628	1,106,569
2023-02-15	0.650	0.653	0.640	0.645	0.638	453,814
2023-02-14	0.675	0.675	0.640	0.655	0.648	1,012,603
2023-02-13	0.650	0.660	0.640	0.655	0.648	534,143
2023-02-10	0.680	0.680	0.645	0.650	0.643	1,523,982
2023-02-09	0.710	0.710	0.670	0.690	0.683	1,064,061
2023-02-08	0.680	0.715	0.680	0.715	0.708	835,815
2023-02-07	0.675	0.685	0.650	0.675	0.668	869,085
2023-02-06	0.660	0.683	0.655	0.665	0.658	1,377,491
2023-02-03	0.690	0.705	0.685	0.685	0.678	1,250,366
2023-02-02	0.700	0.720	0.698	0.720	0.713	1,226,064
2023-02-01	0.675	0.695	0.675	0.695	0.688	1,112,413
2023-01-31	0.675	0.685	0.658	0.670	0.663	1,684,616
2023-01-30	0.650	0.675	0.650	0.670	0.663	1,270,817
2023-01-27	0.670	0.675	0.650	0.650	0.643	1,572,944
2023-01-25	0.715	0.715	0.665	0.675	0.668	1,960,215
2023-01-24	0.700	0.710	0.695	0.700	0.693	591,027
2023-01-23	0.725	0.725	0.695	0.695	0.688	677,345
2023-01-20	0.715	0.740	0.710	0.715	0.708	1,063,742
2023-01-19	0.700	0.705	0.685	0.700	0.693	698,603
2023-01-18	0.705	0.718	0.700	0.700	0.693	846,440
2023-01-17	0.740	0.740	0.710	0.715	0.708	1,492,885
2023-01-16	0.710	0.755	0.710	0.745	0.737	2,158,976
2023-01-13	0.670	0.705	0.670	0.685	0.678	1,295,697
2023-01-12	0.660	0.675	0.650	0.665	0.658	881,521
2023-01-11	0.670	0.670	0.650	0.650	0.643	1,152,111
2023-01-10	0.685	0.685	0.655	0.660	0.653	1,684,814
2023-01-09	0.680	0.700	0.675	0.690	0.683	1,341,827
2023-01-06	0.630	0.680	0.620	0.665	0.658	1,831,757

← NewerPage 16 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.