Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.820	0.855	0.820	0.835	0.826	8,118,330
2025-08-13	0.805	0.830	0.785	0.820	0.811	5,615,747
2025-08-12	0.795	0.815	0.765	0.805	0.797	7,429,777
2025-08-11	0.855	0.890	0.850	0.890	0.881	2,790,514
2025-08-08	0.840	0.858	0.820	0.845	0.836	5,485,625
2025-08-07	0.780	0.835	0.770	0.830	0.821	5,355,322
2025-08-06	0.750	0.785	0.735	0.775	0.767	7,959,794
2025-08-05	0.715	0.745	0.710	0.735	0.727	5,199,627
2025-08-04	0.710	0.715	0.700	0.705	0.698	2,214,720
2025-08-01	0.720	0.723	0.700	0.700	0.693	3,152,395
2025-07-31	0.740	0.740	0.710	0.715	0.708	3,123,744
2025-07-30	0.730	0.760	0.718	0.755	0.747	1,718,339
2025-07-29	0.715	0.720	0.700	0.710	0.703	2,399,464
2025-07-28	0.720	0.740	0.710	0.720	0.713	2,098,528
2025-07-25	0.700	0.725	0.690	0.710	0.703	2,734,795
2025-07-24	0.690	0.705	0.680	0.700	0.693	2,977,416
2025-07-23	0.675	0.705	0.665	0.690	0.683	2,816,599
2025-07-22	0.665	0.675	0.655	0.655	0.648	2,373,037
2025-07-21	0.645	0.653	0.640	0.650	0.643	695,905
2025-07-18	0.660	0.660	0.645	0.650	0.643	1,767,135
2025-07-17	0.670	0.670	0.645	0.650	0.643	1,233,242
2025-07-16	0.670	0.680	0.663	0.675	0.668	1,582,196
2025-07-15	0.675	0.675	0.655	0.665	0.658	2,614,752
2025-07-14	0.660	0.695	0.655	0.680	0.673	1,447,956
2025-07-11	0.680	0.685	0.655	0.660	0.653	1,825,488
2025-07-10	0.700	0.700	0.665	0.670	0.663	1,547,470
2025-07-09	0.700	0.710	0.685	0.700	0.693	2,159,278
2025-07-08	0.670	0.700	0.665	0.700	0.693	2,397,901
2025-07-07	0.690	0.700	0.665	0.670	0.663	1,250,922
2025-07-04	0.690	0.705	0.685	0.690	0.683	1,184,669
2025-07-03	0.700	0.705	0.675	0.695	0.688	2,330,711
2025-07-02	0.710	0.725	0.700	0.705	0.698	603,902
2025-07-01	0.715	0.725	0.705	0.715	0.708	881,773
2025-06-30	0.725	0.735	0.705	0.715	0.708	1,593,644
2025-06-27	0.730	0.750	0.715	0.725	0.717	1,356,200
2025-06-26	0.745	0.755	0.710	0.725	0.717	1,866,130
2025-06-25	0.740	0.743	0.715	0.730	0.722	2,313,233
2025-06-24	0.725	0.760	0.725	0.750	0.742	1,446,885
2025-06-23	0.740	0.740	0.715	0.725	0.717	1,436,827
2025-06-20	0.720	0.725	0.700	0.725	0.717	2,847,699
2025-06-19	0.750	0.750	0.700	0.725	0.717	1,811,459
2025-06-18	0.760	0.770	0.743	0.745	0.737	1,432,459
2025-06-17	0.765	0.775	0.750	0.765	0.757	854,968
2025-06-16	0.770	0.780	0.750	0.755	0.747	1,754,675
2025-06-13	0.740	0.770	0.740	0.760	0.752	1,837,235
2025-06-12	0.740	0.760	0.735	0.740	0.732	1,151,249
2025-06-11	0.725	0.750	0.720	0.745	0.737	647,433
2025-06-10	0.760	0.760	0.725	0.730	0.722	2,126,211
2025-06-06	0.780	0.780	0.745	0.755	0.747	1,319,457
2025-06-05	0.775	0.790	0.760	0.780	0.772	2,228,192
2025-06-04	0.775	0.775	0.750	0.770	0.762	2,501,688
2025-06-03	0.810	0.815	0.760	0.770	0.762	3,581,139
2025-06-02	0.770	0.795	0.760	0.780	0.772	2,900,970
2025-05-30	0.745	0.780	0.743	0.770	0.762	2,161,653
2025-05-29	0.730	0.755	0.715	0.750	0.742	1,018,837
2025-05-28	0.730	0.755	0.725	0.735	0.727	1,002,791
2025-05-27	0.750	0.760	0.725	0.735	0.727	785,418
2025-05-26	0.740	0.765	0.730	0.755	0.747	1,994,604
2025-05-23	0.720	0.740	0.715	0.735	0.727	1,293,501
2025-05-22	0.715	0.740	0.710	0.730	0.722	1,442,392

← NewerPage 6 of 22 · 1,268 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.