Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.725	0.730	0.705	0.715	0.708	1,316,318
2025-05-20	0.720	0.735	0.695	0.710	0.703	1,326,227
2025-05-19	0.735	0.735	0.710	0.715	0.708	1,718,909
2025-05-16	0.730	0.745	0.715	0.720	0.713	1,161,320
2025-05-15	0.735	0.735	0.705	0.710	0.703	1,983,982
2025-05-14	0.740	0.760	0.725	0.730	0.722	4,639,757
2025-05-13	0.750	0.750	0.715	0.730	0.722	2,222,916
2025-05-12	0.780	0.793	0.770	0.785	0.777	2,018,099
2025-05-09	0.805	0.805	0.783	0.790	0.782	1,657,388
2025-05-08	0.790	0.820	0.785	0.810	0.802	2,323,044
2025-05-07	0.795	0.815	0.783	0.790	0.782	3,246,656
2025-05-06	0.800	0.830	0.775	0.815	0.807	5,082,848
2025-05-05	0.820	0.835	0.790	0.790	0.782	1,499,257
2025-05-02	0.770	0.803	0.760	0.795	0.787	2,362,292
2025-05-01	0.815	0.815	0.775	0.780	0.772	1,201,637
2025-04-30	0.815	0.840	0.795	0.805	0.797	3,215,421
2025-04-29	0.780	0.860	0.775	0.845	0.836	3,590,978
2025-04-28	0.770	0.788	0.740	0.780	0.772	2,573,204
2025-04-24	0.730	0.770	0.730	0.750	0.742	1,053,140
2025-04-23	0.790	0.790	0.725	0.735	0.727	2,884,232
2025-04-22	0.785	0.835	0.780	0.825	0.816	2,773,320
2025-04-17	0.790	0.800	0.755	0.765	0.757	2,416,557
2025-04-16	0.735	0.775	0.735	0.775	0.767	1,429,801
2025-04-15	0.730	0.735	0.710	0.735	0.727	1,688,019
2025-04-14	0.710	0.745	0.710	0.730	0.722	2,684,072
2025-04-11	0.680	0.700	0.670	0.700	0.693	2,081,529
2025-04-10	0.660	0.680	0.645	0.675	0.668	1,465,148
2025-04-09	0.650	0.650	0.620	0.625	0.619	929,685
2025-04-08	0.600	0.655	0.600	0.650	0.643	1,745,046
2025-04-07	0.600	0.625	0.565	0.610	0.604	2,330,170
2025-04-04	0.670	0.670	0.635	0.650	0.643	1,200,986
2025-04-03	0.690	0.700	0.660	0.675	0.668	1,498,199
2025-04-02	0.695	0.700	0.675	0.685	0.678	981,674
2025-04-01	0.710	0.715	0.680	0.690	0.683	720,264
2025-03-31	0.670	0.700	0.650	0.700	0.693	1,843,333
2025-03-28	0.670	0.690	0.660	0.670	0.663	2,249,175
2025-03-27	0.670	0.675	0.650	0.650	0.643	600,540
2025-03-26	0.645	0.680	0.640	0.670	0.663	1,360,437
2025-03-25	0.625	0.645	0.620	0.645	0.638	1,076,428
2025-03-24	0.620	0.635	0.615	0.615	0.609	504,850
2025-03-21	0.630	0.640	0.620	0.620	0.614	1,825,325
2025-03-20	0.630	0.645	0.630	0.630	0.623	1,249,322
2025-03-19	0.620	0.645	0.615	0.625	0.619	1,086,830
2025-03-18	0.630	0.630	0.610	0.620	0.614	573,378
2025-03-17	0.635	0.635	0.615	0.630	0.623	542,376
2025-03-14	0.610	0.635	0.610	0.625	0.619	1,201,027
2025-03-13	0.600	0.610	0.590	0.605	0.599	799,071
2025-03-12	0.600	0.605	0.585	0.595	0.589	559,356
2025-03-11	0.630	0.630	0.560	0.580	0.574	2,831,886
2025-03-10	0.635	0.635	0.620	0.635	0.628	336,022
2025-03-07	0.630	0.635	0.620	0.630	0.623	636,610
2025-03-06	0.615	0.640	0.615	0.640	0.633	1,083,542
2025-03-05	0.605	0.620	0.600	0.610	0.604	567,495
2025-03-04	0.620	0.620	0.600	0.605	0.599	571,349
2025-03-03	0.620	0.623	0.600	0.610	0.604	761,088
2025-02-28	0.630	0.630	0.613	0.615	0.609	585,963
2025-02-27	0.650	0.650	0.630	0.630	0.623	303,356
2025-02-26	0.650	0.650	0.615	0.630	0.623	620,110
2025-02-25	0.650	0.655	0.635	0.650	0.643	1,116,790
2025-02-24	0.640	0.645	0.610	0.645	0.638	1,360,837

← NewerPage 7 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.