Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.845	0.865	0.840	0.865	0.856	810,057
2022-01-21	0.890	0.890	0.855	0.860	0.851	724,834
2022-01-20	0.890	0.910	0.860	0.890	0.881	1,368,003
2022-01-19	0.860	0.870	0.830	0.870	0.861	1,016,136
2022-01-18	0.875	0.895	0.860	0.860	0.851	655,904
2022-01-17	0.885	0.890	0.865	0.880	0.871	376,178
2022-01-14	0.875	0.885	0.855	0.885	0.876	680,636
2022-01-13	0.905	0.910	0.875	0.875	0.866	553,148
2022-01-12	0.910	0.920	0.900	0.905	0.896	707,321
2022-01-11	0.875	0.910	0.870	0.900	0.891	356,803
2022-01-10	0.885	0.885	0.860	0.885	0.876	425,521
2022-01-07	0.860	0.890	0.860	0.870	0.861	502,302
2022-01-06	0.900	0.900	0.865	0.865	0.856	619,693
2022-01-05	0.920	0.920	0.900	0.915	0.905	242,990
2022-01-04	0.920	0.920	0.900	0.900	0.891	520,187
2021-12-31	0.915	0.930	0.910	0.915	0.905	296,083
2021-12-30	0.930	0.935	0.903	0.910	0.901	1,354,078
2021-12-29	0.920	0.940	0.910	0.930	0.920	787,276
2021-12-24	0.955	0.955	0.920	0.920	0.910	495,512
2021-12-23	0.965	0.995	0.940	0.940	0.930	981,873
2021-12-22	0.955	0.990	0.935	0.965	0.955	1,051,437
2021-12-21	0.925	0.970	0.920	0.965	0.955	1,468,052
2021-12-20	0.950	0.950	0.885	0.935	0.925	1,914,700
2021-12-17	0.810	0.975	0.810	0.960	0.950	8,746,773
2021-12-16	0.790	0.805	0.780	0.780	0.772	658,518
2021-12-15	0.800	0.820	0.790	0.820	0.811	604,247
2021-12-14	0.810	0.825	0.790	0.815	0.807	734,309
2021-12-13	0.765	0.830	0.765	0.805	0.797	1,529,618
2021-12-10	0.765	0.775	0.760	0.765	0.757	487,421
2021-12-09	0.790	0.790	0.775	0.775	0.767	517,036
2021-12-08	0.780	0.790	0.770	0.780	0.772	659,333
2021-12-07	0.775	0.780	0.765	0.770	0.762	721,264
2021-12-06	0.780	0.795	0.775	0.775	0.767	404,614
2021-12-03	0.770	0.800	0.765	0.785	0.777	967,874
2021-12-02	0.800	0.815	0.760	0.760	0.752	1,315,468
2021-12-01	0.810	0.815	0.780	0.800	0.792	1,121,451
2021-11-30	0.825	0.840	0.805	0.805	0.797	1,838,654
2021-11-29	0.815	0.835	0.810	0.810	0.802	634,389
2021-11-26	0.835	0.840	0.820	0.825	0.816	453,862
2021-11-25	0.840	0.855	0.825	0.835	0.826	1,882,563
2021-11-24	0.850	0.850	0.830	0.835	0.826	758,539
2021-11-23	0.865	0.870	0.845	0.850	0.841	838,036
2021-11-22	0.950	0.950	0.875	0.875	0.866	1,227,108
2021-11-19	0.950	0.950	0.915	0.915	0.905	411,872
2021-11-18	0.920	0.960	0.910	0.950	0.940	2,343,258
2021-11-17	0.920	0.925	0.903	0.910	0.901	698,400
2021-11-16	0.935	0.950	0.920	0.935	0.925	604,229
2021-11-15	0.910	0.955	0.910	0.935	0.925	1,340,429
2021-11-12	0.940	0.940	0.915	0.920	0.910	869,373
2021-11-11	0.920	0.960	0.920	0.940	0.930	1,840,225
2021-11-10	0.935	0.960	0.920	0.935	0.925	1,087,701
2021-11-09	0.920	0.935	0.915	0.930	0.920	698,648
2021-11-08	0.900	0.915	0.900	0.915	0.905	562,052
2021-11-05	0.875	0.895	0.870	0.885	0.876	875,100
2021-11-04	0.870	0.880	0.860	0.860	0.851	291,974
2021-11-03	0.900	0.900	0.855	0.865	0.856	686,555
2021-11-02	0.865	0.905	0.865	0.870	0.861	1,585,211
2021-11-01	0.890	0.910	0.875	0.880	0.871	986,550
2021-10-29	0.900	0.910	0.890	0.895	0.886	777,109
2021-10-28	0.905	0.905	0.880	0.900	0.891	613,530

← NewerPage 21 of 22 · 1,266 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.