Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.630	0.660	0.630	0.640	0.633	2,925,794
2023-01-04	0.540	0.585	0.540	0.575	0.569	1,101,913
2023-01-03	0.545	0.545	0.535	0.535	0.529	393,192
2022-12-30	0.530	0.545	0.530	0.535	0.529	510,355
2022-12-29	0.540	0.550	0.525	0.530	0.525	670,301
2022-12-28	0.570	0.570	0.540	0.540	0.534	903,548
2022-12-23	0.560	0.570	0.555	0.570	0.564	500,882
2022-12-22	0.560	0.573	0.558	0.570	0.564	977,682
2022-12-21	0.575	0.590	0.545	0.550	0.544	4,597,629
2022-12-20	0.580	0.580	0.560	0.565	0.559	811,443
2022-12-19	0.595	0.600	0.580	0.580	0.574	625,655
2022-12-16	0.585	0.595	0.570	0.595	0.589	2,854,982
2022-12-15	0.590	0.603	0.575	0.590	0.584	1,474,668
2022-12-14	0.615	0.615	0.590	0.590	0.584	1,943,240
2022-12-13	0.620	0.635	0.603	0.605	0.599	1,590,619
2022-12-12	0.650	0.650	0.620	0.620	0.614	1,459,490
2022-12-09	0.640	0.653	0.625	0.645	0.638	1,921,420
2022-12-08	0.640	0.645	0.630	0.630	0.623	1,021,715
2022-12-07	0.645	0.645	0.620	0.620	0.614	1,286,331
2022-12-06	0.655	0.665	0.630	0.635	0.628	1,301,872
2022-12-05	0.695	0.695	0.670	0.675	0.668	1,159,784
2022-12-02	0.675	0.700	0.670	0.685	0.678	1,628,875
2022-12-01	0.630	0.675	0.625	0.660	0.653	2,454,788
2022-11-30	0.645	0.645	0.610	0.610	0.604	13,333,487
2022-11-29	0.620	0.635	0.615	0.620	0.614	1,393,965
2022-11-28	0.635	0.640	0.620	0.620	0.614	1,160,826
2022-11-25	0.650	0.655	0.620	0.645	0.638	1,261,678
2022-11-24	0.630	0.650	0.625	0.650	0.643	1,467,148
2022-11-23	0.630	0.645	0.620	0.630	0.623	1,029,966
2022-11-22	0.615	0.625	0.600	0.625	0.619	1,766,968
2022-11-21	0.640	0.640	0.610	0.610	0.604	1,675,071
2022-11-18	0.640	0.645	0.630	0.630	0.623	1,497,880
2022-11-17	0.660	0.670	0.630	0.630	0.623	2,253,749
2022-11-16	0.680	0.680	0.655	0.660	0.653	1,117,288
2022-11-15	0.665	0.685	0.650	0.675	0.668	1,388,836
2022-11-14	0.680	0.685	0.665	0.675	0.668	1,341,344
2022-11-11	0.690	0.690	0.670	0.680	0.673	1,188,615
2022-11-10	0.650	0.665	0.635	0.655	0.648	1,241,592
2022-11-09	0.660	0.675	0.658	0.660	0.653	2,396,731
2022-11-08	0.630	0.645	0.625	0.635	0.628	1,306,568
2022-11-07	0.640	0.655	0.630	0.640	0.633	1,773,403
2022-11-04	0.620	0.630	0.610	0.615	0.609	1,163,822
2022-11-03	0.640	0.640	0.615	0.615	0.609	1,565,096
2022-11-02	0.660	0.665	0.635	0.635	0.628	1,464,463
2022-11-01	0.685	0.685	0.640	0.640	0.633	1,526,199
2022-10-31	0.690	0.700	0.675	0.685	0.678	1,111,557
2022-10-28	0.705	0.725	0.675	0.675	0.668	740,177
2022-10-27	0.700	0.735	0.690	0.725	0.717	1,039,033
2022-10-26	0.670	0.700	0.670	0.700	0.693	443,332
2022-10-25	0.665	0.685	0.655	0.685	0.678	1,029,063
2022-10-24	0.670	0.675	0.640	0.650	0.643	587,921
2022-10-21	0.625	0.640	0.615	0.625	0.619	636,385
2022-10-20	0.635	0.650	0.615	0.630	0.623	612,202
2022-10-19	0.680	0.680	0.635	0.640	0.633	1,150,969
2022-10-18	0.670	0.675	0.635	0.650	0.643	1,223,659
2022-10-17	0.650	0.660	0.628	0.630	0.623	997,188
2022-10-14	0.680	0.680	0.650	0.660	0.653	937,818
2022-10-13	0.675	0.690	0.665	0.670	0.663	504,470
2022-10-12	0.675	0.680	0.663	0.665	0.658	588,506
2022-10-11	0.700	0.710	0.680	0.680	0.673	426,587

← NewerPage 17 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.