Alkane Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.510 | 1.545 | 1.490 | 1.500 | 1.484 | 7,551,048 |
| 2026-04-29 | 1.520 | 1.590 | 1.513 | 1.545 | 1.529 | 6,477,335 |
| 2026-04-28 | 1.580 | 1.580 | 1.505 | 1.550 | 1.534 | 5,048,761 |
| 2026-04-27 | 1.600 | 1.615 | 1.550 | 1.585 | 1.568 | 3,454,494 |
| 2026-04-24 | 1.685 | 1.685 | 1.575 | 1.600 | 1.583 | 5,547,891 |
| 2026-04-23 | 1.670 | 1.723 | 1.610 | 1.690 | 1.672 | 10,724,944 |
| 2026-04-22 | 1.665 | 1.670 | 1.600 | 1.650 | 1.633 | 9,350,937 |
| 2026-04-21 | 1.765 | 1.800 | 1.695 | 1.695 | 1.677 | 25,429,185 |
| 2026-04-20 | 1.790 | 1.810 | 1.750 | 1.765 | 1.747 | 5,906,052 |
| 2026-04-17 | 1.850 | 1.890 | 1.800 | 1.810 | 1.791 | 5,486,479 |
| 2026-04-16 | 1.880 | 1.880 | 1.810 | 1.855 | 1.836 | 8,186,842 |
| 2026-04-15 | 1.840 | 1.890 | 1.825 | 1.875 | 1.855 | 7,906,130 |
| 2026-04-14 | 1.795 | 1.850 | 1.775 | 1.825 | 1.806 | 4,951,829 |
| 2026-04-13 | 1.750 | 1.810 | 1.705 | 1.785 | 1.766 | 9,899,900 |
| 2026-04-10 | 1.800 | 1.840 | 1.715 | 1.800 | 1.781 | 8,305,623 |
| 2026-04-09 | 1.690 | 1.800 | 1.665 | 1.790 | 1.771 | 8,923,350 |
| 2026-04-08 | 1.630 | 1.720 | 1.600 | 1.720 | 1.702 | 7,262,132 |
| 2026-04-07 | 1.500 | 1.555 | 1.470 | 1.555 | 1.539 | 5,100,700 |
| 2026-04-02 | 1.575 | 1.593 | 1.473 | 1.490 | 1.474 | 3,662,410 |
| 2026-04-01 | 1.460 | 1.545 | 1.460 | 1.540 | 1.524 | 4,696,141 |
| 2026-03-31 | 1.355 | 1.440 | 1.355 | 1.420 | 1.405 | 3,834,217 |
| 2026-03-30 | 1.380 | 1.415 | 1.345 | 1.390 | 1.375 | 3,435,959 |
| 2026-03-27 | 1.390 | 1.415 | 1.350 | 1.390 | 1.375 | 3,038,764 |
| 2026-03-26 | 1.460 | 1.460 | 1.420 | 1.435 | 1.420 | 3,461,297 |
| 2026-03-25 | 1.390 | 1.488 | 1.390 | 1.470 | 1.455 | 4,955,674 |
| 2026-03-24 | 1.400 | 1.405 | 1.335 | 1.360 | 1.346 | 5,329,855 |
| 2026-03-23 | 1.410 | 1.440 | 1.325 | 1.325 | 1.311 | 10,241,435 |
| 2026-03-20 | 1.400 | 1.540 | 1.370 | 1.540 | 1.524 | 33,985,378 |
| 2026-03-19 | 1.530 | 1.530 | 1.413 | 1.445 | 1.430 | 9,626,401 |
| 2026-03-18 | 1.585 | 1.620 | 1.565 | 1.615 | 1.598 | 5,548,068 |
| 2026-03-17 | 1.540 | 1.595 | 1.520 | 1.585 | 1.568 | 4,446,040 |
| 2026-03-16 | 1.490 | 1.545 | 1.450 | 1.535 | 1.519 | 6,549,418 |
| 2026-03-13 | 1.560 | 1.580 | 1.505 | 1.550 | 1.534 | 5,673,293 |
| 2026-03-12 | 1.580 | 1.605 | 1.550 | 1.595 | 1.578 | 4,536,780 |
| 2026-03-11 | 1.590 | 1.615 | 1.580 | 1.600 | 1.583 | 2,397,523 |
| 2026-03-10 | 1.590 | 1.600 | 1.540 | 1.560 | 1.544 | 2,990,804 |
| 2026-03-09 | 1.560 | 1.565 | 1.490 | 1.535 | 1.519 | 3,720,548 |
| 2026-03-06 | 1.600 | 1.605 | 1.545 | 1.600 | 1.583 | 5,445,583 |
| 2026-03-05 | 1.645 | 1.650 | 1.615 | 1.650 | 1.633 | 4,402,124 |
| 2026-03-04 | 1.605 | 1.663 | 1.600 | 1.650 | 1.633 | 6,414,264 |
| 2026-03-03 | 1.760 | 1.760 | 1.690 | 1.725 | 1.707 | 5,449,171 |
| 2026-03-02 | 1.800 | 1.815 | 1.753 | 1.785 | 1.766 | 4,093,205 |
| 2026-02-27 | 1.720 | 1.785 | 1.705 | 1.750 | 1.732 | 8,327,176 |
| 2026-02-26 | 1.710 | 1.775 | 1.645 | 1.720 | 1.702 | 9,244,005 |
| 2026-02-25 | 1.685 | 1.835 | 1.655 | 1.755 | 1.737 | 11,028,428 |
| 2026-02-24 | 1.695 | 1.718 | 1.628 | 1.685 | 1.667 | 3,851,788 |
| 2026-02-23 | 1.740 | 1.750 | 1.648 | 1.695 | 1.677 | 9,775,366 |
| 2026-02-20 | 1.690 | 1.700 | 1.655 | 1.685 | 1.667 | 2,397,276 |
| 2026-02-19 | 1.710 | 1.710 | 1.660 | 1.680 | 1.662 | 3,973,017 |
| 2026-02-18 | 1.720 | 1.720 | 1.663 | 1.670 | 1.653 | 6,595,584 |
| 2026-02-17 | 1.760 | 1.800 | 1.750 | 1.785 | 1.766 | 4,318,400 |
| 2026-02-16 | 1.590 | 1.810 | 1.583 | 1.755 | 1.737 | 12,856,922 |
| 2026-02-13 | 1.500 | 1.590 | 1.470 | 1.575 | 1.559 | 4,410,650 |
| 2026-02-12 | 1.595 | 1.605 | 1.538 | 1.585 | 1.568 | 4,550,651 |
| 2026-02-11 | 1.530 | 1.585 | 1.515 | 1.585 | 1.568 | 5,244,017 |
| 2026-02-10 | 1.520 | 1.545 | 1.505 | 1.530 | 1.514 | 3,816,665 |
| 2026-02-09 | 1.460 | 1.500 | 1.448 | 1.500 | 1.484 | 5,601,622 |
| 2026-02-06 | 1.445 | 1.455 | 1.380 | 1.410 | 1.395 | 7,138,002 |
| 2026-02-05 | 1.535 | 1.553 | 1.470 | 1.505 | 1.489 | 6,046,990 |
| 2026-02-04 | 1.550 | 1.590 | 1.545 | 1.575 | 1.559 | 7,005,533 |
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.