Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.260	1.265	1.195	1.195	1.183	935,247
2022-04-19	1.285	1.310	1.270	1.270	1.257	1,564,570
2022-04-14	1.245	1.280	1.235	1.270	1.257	1,278,025
2022-04-13	1.195	1.245	1.195	1.245	1.232	910,581
2022-04-12	1.210	1.210	1.180	1.195	1.183	397,747
2022-04-11	1.175	1.220	1.170	1.220	1.207	807,439
2022-04-08	1.160	1.185	1.160	1.170	1.158	424,848
2022-04-07	1.150	1.155	1.130	1.155	1.143	577,703
2022-04-06	1.190	1.195	1.135	1.145	1.133	1,380,385
2022-04-05	1.260	1.265	1.200	1.225	1.212	1,617,325
2022-04-04	1.180	1.250	1.175	1.250	1.237	3,157,688
2022-04-01	1.145	1.180	1.140	1.180	1.168	1,082,174
2022-03-31	1.145	1.180	1.130	1.145	1.133	1,363,225
2022-03-30	1.100	1.150	1.090	1.145	1.133	2,359,245
2022-03-29	1.080	1.095	1.070	1.085	1.074	678,108
2022-03-28	1.090	1.120	1.080	1.080	1.069	1,233,042
2022-03-25	1.110	1.115	1.075	1.090	1.079	769,306
2022-03-24	1.100	1.135	1.095	1.100	1.089	795,048
2022-03-23	1.125	1.125	1.075	1.100	1.089	855,518
2022-03-22	1.100	1.135	1.080	1.110	1.098	1,427,203
2022-03-21	1.100	1.105	1.070	1.095	1.084	934,965
2022-03-18	1.075	1.095	1.065	1.095	1.084	2,704,296
2022-03-17	1.050	1.075	1.045	1.055	1.044	1,353,975
2022-03-16	1.050	1.065	1.025	1.040	1.029	2,088,481
2022-03-15	1.090	1.100	1.040	1.055	1.044	1,729,679
2022-03-14	1.085	1.120	1.085	1.115	1.103	1,344,669
2022-03-11	1.105	1.145	1.080	1.085	1.074	1,311,175
2022-03-10	1.115	1.145	1.105	1.110	1.098	1,525,597
2022-03-09	1.165	1.165	1.125	1.150	1.138	1,668,889
2022-03-08	1.120	1.150	1.115	1.150	1.138	2,226,426
2022-03-07	1.080	1.130	1.070	1.120	1.108	2,115,431
2022-03-04	1.090	1.120	1.045	1.050	1.039	1,753,248
2022-03-03	1.065	1.100	1.050	1.090	1.079	1,561,931
2022-03-02	1.055	1.100	1.055	1.065	1.054	2,733,068
2022-03-01	1.035	1.050	1.005	1.045	1.034	1,452,572
2022-02-28	0.955	1.040	0.945	1.040	1.029	3,548,417
2022-02-25	0.950	0.985	0.935	0.940	0.930	1,243,849
2022-02-24	0.935	0.990	0.915	0.975	0.965	2,768,556
2022-02-23	0.920	0.930	0.895	0.930	0.920	1,024,622
2022-02-22	0.910	0.925	0.895	0.915	0.905	1,268,421
2022-02-21	0.940	0.940	0.895	0.900	0.891	859,144
2022-02-18	0.870	0.950	0.870	0.935	0.925	3,272,567
2022-02-17	0.855	0.875	0.840	0.860	0.851	880,293
2022-02-16	0.860	0.860	0.825	0.835	0.826	636,100
2022-02-15	0.870	0.885	0.840	0.865	0.856	816,873
2022-02-14	0.865	0.905	0.865	0.865	0.856	947,021
2022-02-11	0.855	0.855	0.820	0.835	0.826	422,310
2022-02-10	0.850	0.865	0.830	0.840	0.831	680,445
2022-02-09	0.830	0.845	0.825	0.845	0.836	286,699
2022-02-08	0.820	0.835	0.820	0.820	0.811	476,030
2022-02-07	0.815	0.825	0.810	0.820	0.811	225,651
2022-02-04	0.810	0.820	0.800	0.815	0.807	621,718
2022-02-03	0.840	0.840	0.810	0.810	0.802	402,678
2022-02-02	0.850	0.855	0.820	0.825	0.816	909,620
2022-02-01	0.815	0.855	0.810	0.840	0.831	1,676,330
2022-01-31	0.810	0.820	0.795	0.820	0.811	1,003,101
2022-01-28	0.790	0.805	0.780	0.795	0.787	793,024
2022-01-27	0.840	0.840	0.780	0.780	0.772	1,626,651
2022-01-25	0.860	0.865	0.795	0.805	0.797	1,974,234
2022-01-24	0.845	0.865	0.840	0.865	0.856	810,057

← NewerPage 20 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.