Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.750	0.750	0.700	0.705	0.698	638,914
2022-10-07	0.740	0.755	0.725	0.755	0.747	1,033,501
2022-10-06	0.700	0.735	0.700	0.735	0.727	1,235,564
2022-10-05	0.710	0.730	0.695	0.720	0.713	1,209,968
2022-10-04	0.730	0.740	0.680	0.705	0.698	1,409,637
2022-10-03	0.700	0.720	0.685	0.710	0.703	507,622
2022-09-30	0.670	0.695	0.665	0.685	0.678	1,076,804
2022-09-29	0.680	0.685	0.660	0.670	0.663	2,438,421
2022-09-28	0.685	0.685	0.645	0.645	0.638	1,728,318
2022-09-27	0.710	0.710	0.665	0.675	0.668	1,652,351
2022-09-26	0.710	0.725	0.700	0.710	0.703	770,335
2022-09-23	0.740	0.745	0.720	0.740	0.732	503,383
2022-09-21	0.735	0.745	0.720	0.725	0.717	668,154
2022-09-20	0.720	0.745	0.720	0.740	0.732	367,936
2022-09-19	0.725	0.730	0.715	0.715	0.708	484,313
2022-09-16	0.760	0.775	0.710	0.720	0.713	2,326,242
2022-09-15	0.795	0.805	0.785	0.795	0.787	450,787
2022-09-14	0.780	0.795	0.760	0.795	0.787	714,653
2022-09-13	0.805	0.825	0.795	0.815	0.807	1,055,304
2022-09-12	0.820	0.820	0.785	0.805	0.797	1,221,989
2022-09-09	0.755	0.800	0.755	0.800	0.792	1,239,577
2022-09-08	0.745	0.775	0.740	0.740	0.732	830,239
2022-09-07	0.710	0.730	0.685	0.720	0.713	898,173
2022-09-06	0.695	0.720	0.695	0.700	0.693	551,310
2022-09-05	0.715	0.715	0.695	0.695	0.688	294,251
2022-09-02	0.710	0.725	0.700	0.715	0.708	483,984
2022-09-01	0.735	0.735	0.700	0.700	0.693	523,642
2022-08-31	0.750	0.750	0.730	0.735	0.727	311,416
2022-08-30	0.735	0.755	0.725	0.750	0.742	590,015
2022-08-29	0.710	0.710	0.695	0.710	0.703	489,885
2022-08-26	0.770	0.775	0.730	0.730	0.722	397,412
2022-08-25	0.720	0.775	0.720	0.775	0.767	779,116
2022-08-24	0.750	0.750	0.720	0.720	0.713	505,276
2022-08-23	0.710	0.730	0.700	0.730	0.722	571,469
2022-08-22	0.735	0.735	0.710	0.715	0.708	668,996
2022-08-19	0.760	0.760	0.735	0.735	0.727	497,045
2022-08-18	0.760	0.760	0.745	0.745	0.737	803,228
2022-08-17	0.795	0.795	0.760	0.775	0.767	681,056
2022-08-16	0.780	0.800	0.770	0.800	0.792	809,571
2022-08-15	0.795	0.810	0.790	0.805	0.797	597,056
2022-08-12	0.790	0.805	0.780	0.785	0.777	404,054
2022-08-11	0.830	0.835	0.790	0.795	0.787	651,368
2022-08-10	0.845	0.860	0.810	0.810	0.802	417,918
2022-08-09	0.835	0.855	0.830	0.835	0.826	983,802
2022-08-08	0.815	0.835	0.810	0.830	0.821	2,892,279
2022-08-05	0.780	0.820	0.780	0.815	0.807	1,078,030
2022-08-04	0.790	0.805	0.760	0.765	0.757	897,365
2022-08-03	0.800	0.805	0.783	0.790	0.782	452,595
2022-08-02	0.795	0.815	0.780	0.815	0.807	432,514
2022-08-01	0.790	0.815	0.775	0.795	0.787	912,773
2022-07-29	0.790	0.800	0.780	0.790	0.782	1,055,157
2022-07-28	0.740	0.775	0.740	0.770	0.762	1,488,416
2022-07-27	0.720	0.740	0.705	0.740	0.732	780,565
2022-07-26	0.725	0.725	0.705	0.705	0.698	300,144
2022-07-25	0.720	0.723	0.710	0.720	0.713	392,327
2022-07-22	0.715	0.720	0.705	0.710	0.703	529,162
2022-07-21	0.735	0.735	0.695	0.695	0.688	1,180,467
2022-07-20	0.715	0.740	0.705	0.740	0.732	925,087
2022-07-19	0.715	0.725	0.685	0.715	0.708	1,019,696
2022-07-18	0.700	0.715	0.675	0.715	0.708	1,069,661

← NewerPage 18 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.