Alkane Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.365 | 1.375 | 1.330 | 1.330 | 1.316 | 4,101,069 |
| 2026-07-23 | 1.400 | 1.485 | 1.375 | 1.400 | 1.385 | 6,166,422 |
| 2026-07-22 | 1.345 | 1.375 | 1.285 | 1.355 | 1.341 | 4,258,669 |
| 2026-07-21 | 1.390 | 1.390 | 1.265 | 1.315 | 1.301 | 4,151,855 |
| 2026-07-20 | 1.305 | 1.345 | 1.285 | 1.320 | 1.306 | 2,268,822 |
| 2026-07-17 | 1.360 | 1.360 | 1.305 | 1.305 | 1.291 | 2,732,808 |
| 2026-07-16 | 1.390 | 1.405 | 1.375 | 1.390 | 1.375 | 2,779,396 |
| 2026-07-15 | 1.415 | 1.420 | 1.380 | 1.390 | 1.375 | 2,281,671 |
| 2026-07-14 | 1.365 | 1.415 | 1.345 | 1.405 | 1.390 | 2,001,965 |
| 2026-07-13 | 1.400 | 1.425 | 1.370 | 1.385 | 1.371 | 3,865,895 |
| 2026-07-10 | 1.405 | 1.435 | 1.400 | 1.415 | 1.400 | 2,554,466 |
| 2026-07-09 | 1.360 | 1.380 | 1.325 | 1.365 | 1.351 | 4,918,593 |
| 2026-07-08 | 1.385 | 1.395 | 1.320 | 1.375 | 1.361 | 2,835,644 |
| 2026-07-07 | 1.440 | 1.440 | 1.388 | 1.390 | 1.375 | 3,515,311 |
| 2026-07-06 | 1.450 | 1.465 | 1.430 | 1.450 | 1.435 | 2,555,970 |
| 2026-07-03 | 1.400 | 1.460 | 1.400 | 1.440 | 1.425 | 4,162,780 |
| 2026-07-02 | 1.370 | 1.375 | 1.320 | 1.350 | 1.336 | 5,513,253 |
| 2026-07-01 | 1.400 | 1.400 | 1.310 | 1.320 | 1.306 | 3,515,730 |
| 2026-06-30 | 1.355 | 1.390 | 1.335 | 1.370 | 1.356 | 5,830,547 |
| 2026-06-29 | 1.480 | 1.490 | 1.390 | 1.405 | 1.390 | 4,593,449 |
| 2026-06-26 | 1.455 | 1.480 | 1.400 | 1.450 | 1.435 | 4,143,644 |
| 2026-06-25 | 1.475 | 1.495 | 1.415 | 1.450 | 1.435 | 2,531,658 |
| 2026-06-24 | 1.575 | 1.575 | 1.490 | 1.515 | 1.499 | 4,613,465 |
| 2026-06-23 | 1.660 | 1.660 | 1.598 | 1.605 | 1.588 | 3,640,727 |
| 2026-06-22 | 1.580 | 1.660 | 1.575 | 1.640 | 1.623 | 2,813,552 |
| 2026-06-19 | 1.610 | 1.625 | 1.550 | 1.600 | 1.583 | 13,848,162 |
| 2026-06-18 | 1.675 | 1.680 | 1.600 | 1.635 | 1.618 | 5,256,130 |
| 2026-06-17 | 1.610 | 1.690 | 1.605 | 1.675 | 1.658 | 6,529,577 |
| 2026-06-16 | 1.505 | 1.620 | 1.503 | 1.575 | 1.559 | 6,909,599 |
| 2026-06-15 | 1.465 | 1.510 | 1.450 | 1.510 | 1.494 | 7,345,412 |
| 2026-06-12 | 1.445 | 1.465 | 1.395 | 1.415 | 1.400 | 4,686,991 |
| 2026-06-11 | 1.350 | 1.385 | 1.330 | 1.375 | 1.361 | 7,619,437 |
| 2026-06-10 | 1.395 | 1.425 | 1.370 | 1.400 | 1.385 | 5,555,744 |
| 2026-06-09 | 1.390 | 1.425 | 1.365 | 1.420 | 1.405 | 4,413,367 |
| 2026-06-05 | 1.475 | 1.485 | 1.415 | 1.445 | 1.430 | 3,876,163 |
| 2026-06-04 | 1.505 | 1.513 | 1.458 | 1.465 | 1.450 | 6,695,910 |
| 2026-06-03 | 1.545 | 1.575 | 1.523 | 1.540 | 1.524 | 3,601,875 |
| 2026-06-02 | 1.485 | 1.545 | 1.465 | 1.545 | 1.529 | 3,378,792 |
| 2026-06-01 | 1.485 | 1.555 | 1.475 | 1.525 | 1.509 | 4,264,476 |
| 2026-05-29 | 1.465 | 1.483 | 1.460 | 1.480 | 1.465 | 9,724,006 |
| 2026-05-28 | 1.475 | 1.490 | 1.390 | 1.400 | 1.385 | 7,319,707 |
| 2026-05-27 | 1.540 | 1.545 | 1.510 | 1.525 | 1.509 | 3,601,307 |
| 2026-05-26 | 1.530 | 1.550 | 1.513 | 1.515 | 1.499 | 3,680,050 |
| 2026-05-25 | 1.485 | 1.535 | 1.485 | 1.520 | 1.504 | 2,212,810 |
| 2026-05-22 | 1.490 | 1.493 | 1.445 | 1.460 | 1.445 | 4,536,574 |
| 2026-05-21 | 1.510 | 1.525 | 1.470 | 1.485 | 1.470 | 3,133,914 |
| 2026-05-20 | 1.480 | 1.480 | 1.440 | 1.455 | 1.440 | 6,147,418 |
| 2026-05-19 | 1.530 | 1.585 | 1.505 | 1.530 | 1.514 | 4,818,810 |
| 2026-05-18 | 1.485 | 1.505 | 1.445 | 1.470 | 1.455 | 5,707,687 |
| 2026-05-15 | 1.620 | 1.625 | 1.505 | 1.515 | 1.499 | 6,544,506 |
| 2026-05-14 | 1.510 | 1.585 | 1.500 | 1.575 | 1.559 | 7,710,295 |
| 2026-05-13 | 1.530 | 1.560 | 1.518 | 1.555 | 1.539 | 2,986,875 |
| 2026-05-12 | 1.535 | 1.555 | 1.515 | 1.530 | 1.514 | 4,483,758 |
| 2026-05-11 | 1.490 | 1.520 | 1.470 | 1.510 | 1.494 | 5,299,921 |
| 2026-05-08 | 1.470 | 1.535 | 1.465 | 1.520 | 1.504 | 5,833,925 |
| 2026-05-07 | 1.520 | 1.540 | 1.485 | 1.525 | 1.509 | 9,438,077 |
| 2026-05-06 | 1.495 | 1.520 | 1.405 | 1.445 | 1.430 | 5,077,474 |
| 2026-05-05 | 1.455 | 1.485 | 1.435 | 1.475 | 1.460 | 6,201,689 |
| 2026-05-04 | 1.485 | 1.518 | 1.475 | 1.475 | 1.460 | 3,122,566 |
| 2026-05-01 | 1.525 | 1.550 | 1.465 | 1.475 | 1.460 | 4,315,232 |
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.