Alkane Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.550 | 1.585 | 1.520 | 1.520 | 1.504 | 5,663,583 |
| 2026-02-02 | 1.510 | 1.553 | 1.465 | 1.520 | 1.504 | 9,097,792 |
| 2026-01-30 | 1.610 | 1.700 | 1.588 | 1.635 | 1.618 | 8,904,497 |
| 2026-01-29 | 1.650 | 1.675 | 1.605 | 1.670 | 1.653 | 11,369,028 |
| 2026-01-28 | 1.660 | 1.680 | 1.590 | 1.620 | 1.603 | 10,614,617 |
| 2026-01-27 | 1.630 | 1.680 | 1.605 | 1.660 | 1.643 | 7,890,612 |
| 2026-01-23 | 1.600 | 1.640 | 1.590 | 1.610 | 1.593 | 7,046,969 |
| 2026-01-22 | 1.565 | 1.580 | 1.530 | 1.560 | 1.544 | 3,942,210 |
| 2026-01-21 | 1.635 | 1.640 | 1.590 | 1.640 | 1.623 | 4,270,854 |
| 2026-01-20 | 1.580 | 1.610 | 1.558 | 1.610 | 1.593 | 3,839,812 |
| 2026-01-19 | 1.520 | 1.575 | 1.490 | 1.555 | 1.539 | 3,513,979 |
| 2026-01-16 | 1.520 | 1.550 | 1.510 | 1.540 | 1.524 | 3,022,134 |
| 2026-01-15 | 1.560 | 1.575 | 1.515 | 1.520 | 1.504 | 4,411,530 |
| 2026-01-14 | 1.520 | 1.555 | 1.505 | 1.545 | 1.529 | 4,642,537 |
| 2026-01-13 | 1.570 | 1.583 | 1.510 | 1.525 | 1.509 | 5,887,842 |
| 2026-01-12 | 1.510 | 1.553 | 1.500 | 1.530 | 1.514 | 4,435,920 |
| 2026-01-09 | 1.420 | 1.525 | 1.400 | 1.525 | 1.509 | 12,647,971 |
| 2026-01-08 | 1.360 | 1.380 | 1.345 | 1.370 | 1.356 | 2,910,844 |
| 2026-01-07 | 1.400 | 1.410 | 1.350 | 1.370 | 1.356 | 4,495,871 |
| 2026-01-06 | 1.390 | 1.390 | 1.345 | 1.380 | 1.366 | 4,258,729 |
| 2026-01-05 | 1.365 | 1.370 | 1.325 | 1.360 | 1.346 | 5,770,441 |
| 2026-01-02 | 1.330 | 1.380 | 1.330 | 1.380 | 1.366 | 2,844,690 |
| 2025-12-31 | 1.370 | 1.375 | 1.340 | 1.345 | 1.331 | 3,408,804 |
| 2025-12-30 | 1.310 | 1.375 | 1.285 | 1.360 | 1.346 | 7,098,467 |
| 2025-12-29 | 1.325 | 1.425 | 1.320 | 1.375 | 1.361 | 10,466,560 |
| 2025-12-24 | 1.275 | 1.310 | 1.270 | 1.300 | 1.286 | 6,565,713 |
| 2025-12-23 | 1.260 | 1.275 | 1.240 | 1.275 | 1.262 | 3,840,579 |
| 2025-12-22 | 1.210 | 1.265 | 1.195 | 1.260 | 1.247 | 6,013,737 |
| 2025-12-19 | 1.180 | 1.215 | 1.160 | 1.215 | 1.202 | 41,315,020 |
| 2025-12-18 | 1.200 | 1.200 | 1.150 | 1.170 | 1.158 | 4,249,607 |
| 2025-12-17 | 1.135 | 1.200 | 1.115 | 1.200 | 1.187 | 9,800,028 |
| 2025-12-16 | 1.135 | 1.160 | 1.105 | 1.125 | 1.113 | 9,026,763 |
| 2025-12-15 | 1.120 | 1.130 | 1.095 | 1.130 | 1.118 | 5,479,662 |
| 2025-12-12 | 1.110 | 1.140 | 1.090 | 1.120 | 1.108 | 6,850,961 |
| 2025-12-11 | 1.090 | 1.098 | 1.055 | 1.060 | 1.049 | 3,814,934 |
| 2025-12-10 | 1.060 | 1.080 | 1.048 | 1.075 | 1.064 | 6,391,720 |
| 2025-12-09 | 1.065 | 1.080 | 1.005 | 1.005 | 0.995 | 7,304,285 |
| 2025-12-08 | 1.060 | 1.060 | 1.015 | 1.020 | 1.009 | 3,157,108 |
| 2025-12-05 | 1.065 | 1.085 | 1.040 | 1.055 | 1.044 | 3,035,090 |
| 2025-12-04 | 1.090 | 1.090 | 1.045 | 1.045 | 1.034 | 6,256,341 |
| 2025-12-03 | 1.100 | 1.125 | 1.050 | 1.085 | 1.074 | 9,084,496 |
| 2025-12-02 | 1.070 | 1.075 | 1.048 | 1.065 | 1.054 | 5,471,397 |
| 2025-12-01 | 1.060 | 1.070 | 1.025 | 1.030 | 1.019 | 3,749,269 |
| 2025-11-28 | 0.975 | 1.015 | 0.970 | 1.015 | 1.004 | 3,766,596 |
| 2025-11-27 | 1.010 | 1.015 | 0.975 | 0.980 | 0.970 | 2,589,382 |
| 2025-11-26 | 1.010 | 1.015 | 0.950 | 0.980 | 0.970 | 5,359,415 |
| 2025-11-25 | 0.980 | 1.005 | 0.965 | 1.000 | 0.990 | 5,109,816 |
| 2025-11-24 | 0.935 | 0.953 | 0.913 | 0.935 | 0.925 | 47,172,854 |
| 2025-11-21 | 0.910 | 0.920 | 0.880 | 0.900 | 0.891 | 11,035,880 |
| 2025-11-20 | 0.980 | 0.985 | 0.948 | 0.960 | 0.950 | 5,159,259 |
| 2025-11-19 | 0.975 | 0.980 | 0.950 | 0.970 | 0.960 | 4,529,071 |
| 2025-11-18 | 1.005 | 1.005 | 0.940 | 0.940 | 0.930 | 6,680,195 |
| 2025-11-17 | 1.015 | 1.055 | 1.008 | 1.025 | 1.014 | 6,830,838 |
| 2025-11-14 | 1.075 | 1.075 | 1.010 | 1.020 | 1.009 | 7,282,955 |
| 2025-11-13 | 1.115 | 1.125 | 1.090 | 1.095 | 1.084 | 4,954,455 |
| 2025-11-12 | 1.100 | 1.120 | 1.095 | 1.100 | 1.089 | 3,659,757 |
| 2025-11-11 | 1.100 | 1.135 | 1.085 | 1.105 | 1.093 | 5,464,172 |
| 2025-11-10 | 1.055 | 1.070 | 1.040 | 1.065 | 1.054 | 2,667,930 |
| 2025-11-07 | 1.020 | 1.035 | 1.008 | 1.010 | 0.999 | 4,476,878 |
| 2025-11-06 | 1.000 | 1.050 | 0.980 | 1.045 | 1.034 | 6,448,550 |
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.