Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.710	0.715	0.675	0.675	0.668	617,247
2022-07-14	0.700	0.720	0.690	0.710	0.703	890,297
2022-07-13	0.670	0.690	0.670	0.680	0.673	596,367
2022-07-12	0.680	0.690	0.670	0.670	0.663	671,058
2022-07-11	0.715	0.715	0.670	0.670	0.663	911,764
2022-07-08	0.675	0.715	0.675	0.695	0.688	660,860
2022-07-07	0.675	0.690	0.655	0.670	0.663	1,256,753
2022-07-06	0.675	0.690	0.650	0.680	0.673	1,294,603
2022-07-05	0.670	0.685	0.655	0.670	0.663	1,317,596
2022-07-04	0.670	0.670	0.650	0.660	0.653	1,055,273
2022-07-01	0.625	0.670	0.625	0.645	0.638	1,313,173
2022-06-30	0.640	0.650	0.615	0.620	0.614	2,164,574
2022-06-29	0.670	0.670	0.640	0.645	0.638	1,449,736
2022-06-28	0.670	0.695	0.665	0.680	0.673	2,464,445
2022-06-27	0.730	0.730	0.670	0.675	0.668	2,316,090
2022-06-24	0.690	0.725	0.675	0.725	0.717	1,914,792
2022-06-23	0.705	0.725	0.675	0.690	0.683	2,184,221
2022-06-22	0.750	0.763	0.700	0.710	0.703	3,600,258
2022-06-21	0.850	0.850	0.730	0.735	0.727	26,853,999
2022-06-20	0.940	0.945	0.855	0.855	0.846	890,957
2022-06-17	0.915	0.945	0.905	0.935	0.925	2,135,387
2022-06-16	0.900	0.915	0.890	0.895	0.886	524,490
2022-06-15	0.860	0.885	0.855	0.870	0.861	730,416
2022-06-14	0.875	0.895	0.855	0.865	0.856	1,555,754
2022-06-10	0.940	0.940	0.890	0.900	0.891	1,005,457
2022-06-09	0.985	0.985	0.935	0.940	0.930	492,563
2022-06-08	0.970	1.000	0.950	0.960	0.950	636,084
2022-06-07	1.020	1.030	0.970	0.970	0.960	614,591
2022-06-06	1.025	1.025	0.995	1.005	0.995	474,041
2022-06-03	1.050	1.055	1.025	1.025	1.014	677,475
2022-06-02	1.025	1.043	1.005	1.020	1.009	808,205
2022-06-01	1.115	1.115	1.015	1.020	1.009	1,101,640
2022-05-31	1.115	1.120	1.080	1.110	1.098	964,435
2022-05-30	1.120	1.140	1.075	1.115	1.103	1,770,206
2022-05-27	1.045	1.045	1.045	1.045	1.034	0
2022-05-26	1.095	1.100	1.040	1.045	1.034	635,126
2022-05-25	1.070	1.105	1.070	1.100	1.089	1,111,785
2022-05-24	1.060	1.075	1.050	1.055	1.044	923,656
2022-05-23	1.050	1.055	1.035	1.050	1.039	864,866
2022-05-20	1.045	1.070	1.020	1.020	1.009	1,176,428
2022-05-19	0.965	1.010	0.950	1.010	0.999	1,417,519
2022-05-18	0.950	0.985	0.950	0.985	0.975	805,273
2022-05-17	0.940	0.955	0.925	0.930	0.920	668,854
2022-05-16	0.885	0.925	0.875	0.920	0.910	533,388
2022-05-13	0.905	0.910	0.885	0.895	0.886	1,125,252
2022-05-12	0.970	0.970	0.905	0.910	0.901	828,059
2022-05-11	0.970	0.975	0.935	0.955	0.945	400,130
2022-05-10	0.945	0.960	0.900	0.950	0.940	1,377,067
2022-05-09	1.020	1.025	0.960	0.965	0.955	912,143
2022-05-06	1.015	1.020	0.975	1.010	0.999	1,065,410
2022-05-05	1.025	1.060	1.025	1.040	1.029	1,201,968
2022-05-04	1.030	1.065	1.015	1.015	1.004	608,876
2022-05-03	1.035	1.070	1.020	1.020	1.009	1,169,033
2022-05-02	1.000	1.065	1.000	1.050	1.039	1,384,861
2022-04-29	1.040	1.045	1.015	1.020	1.009	840,179
2022-04-28	1.045	1.045	0.990	0.990	0.980	1,050,025
2022-04-27	1.040	1.040	1.010	1.015	1.004	1,390,187
2022-04-26	1.105	1.110	1.045	1.045	1.034	1,834,610
2022-04-22	1.200	1.200	1.145	1.145	1.133	1,064,423
2022-04-21	1.215	1.235	1.200	1.200	1.187	608,388

← NewerPage 19 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.