Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.650	0.658	0.630	0.630	0.623	1,553,127
2025-02-20	0.620	0.640	0.610	0.635	0.628	981,263
2025-02-19	0.635	0.640	0.620	0.620	0.614	637,675
2025-02-18	0.640	0.640	0.615	0.625	0.619	608,476
2025-02-17	0.625	0.640	0.610	0.640	0.633	931,327
2025-02-14	0.630	0.645	0.620	0.640	0.633	1,369,431
2025-02-13	0.625	0.635	0.605	0.625	0.619	1,042,234
2025-02-12	0.615	0.628	0.610	0.615	0.609	1,993,240
2025-02-11	0.595	0.615	0.590	0.610	0.604	2,034,178
2025-02-10	0.590	0.590	0.575	0.585	0.579	328,243
2025-02-07	0.585	0.593	0.570	0.590	0.584	868,338
2025-02-06	0.595	0.600	0.585	0.585	0.579	1,150,390
2025-02-05	0.580	0.600	0.580	0.585	0.579	1,806,134
2025-02-04	0.590	0.590	0.575	0.575	0.569	682,777
2025-02-03	0.585	0.588	0.575	0.585	0.579	957,558
2025-01-31	0.585	0.590	0.580	0.590	0.584	810,031
2025-01-30	0.575	0.590	0.570	0.570	0.564	1,133,577
2025-01-29	0.540	0.565	0.535	0.565	0.559	1,343,450
2025-01-28	0.540	0.550	0.530	0.530	0.525	957,222
2025-01-24	0.535	0.538	0.515	0.535	0.529	1,776,343
2025-01-23	0.515	0.530	0.515	0.525	0.520	1,778,554
2025-01-22	0.540	0.550	0.515	0.520	0.515	924,889
2025-01-21	0.540	0.540	0.520	0.530	0.525	1,005,413
2025-01-20	0.520	0.545	0.520	0.535	0.529	901,730
2025-01-17	0.525	0.535	0.515	0.535	0.529	1,185,226
2025-01-16	0.500	0.525	0.500	0.520	0.515	1,740,840
2025-01-15	0.490	0.510	0.485	0.485	0.480	2,231,478
2025-01-14	0.475	0.485	0.460	0.485	0.480	2,227,409
2025-01-13	0.515	0.515	0.475	0.480	0.475	2,794,752
2025-01-10	0.520	0.530	0.500	0.525	0.520	1,566,070
2025-01-09	0.525	0.540	0.515	0.530	0.525	1,045,044
2025-01-08	0.520	0.530	0.515	0.525	0.520	293,767
2025-01-07	0.520	0.525	0.515	0.515	0.510	526,093
2025-01-06	0.545	0.545	0.520	0.525	0.520	334,952
2025-01-03	0.535	0.545	0.530	0.530	0.525	656,832
2025-01-02	0.510	0.530	0.510	0.530	0.525	387,183
2024-12-31	0.515	0.520	0.505	0.510	0.505	225,257
2024-12-30	0.510	0.520	0.505	0.510	0.505	330,201
2024-12-27	0.510	0.520	0.510	0.515	0.510	414,259
2024-12-24	0.510	0.510	0.495	0.505	0.500	219,574
2024-12-23	0.520	0.520	0.500	0.500	0.495	595,333
2024-12-20	0.505	0.513	0.495	0.505	0.500	1,905,353
2024-12-19	0.500	0.515	0.490	0.505	0.500	910,700
2024-12-18	0.515	0.520	0.510	0.515	0.510	394,660
2024-12-17	0.510	0.525	0.505	0.510	0.505	744,948
2024-12-16	0.520	0.525	0.500	0.505	0.500	761,557
2024-12-13	0.535	0.535	0.515	0.525	0.520	713,088
2024-12-12	0.550	0.563	0.545	0.550	0.544	1,233,505
2024-12-11	0.535	0.550	0.530	0.535	0.529	1,317,634
2024-12-10	0.505	0.525	0.505	0.525	0.520	945,812
2024-12-09	0.500	0.510	0.495	0.495	0.490	587,422
2024-12-06	0.505	0.515	0.490	0.500	0.495	563,352
2024-12-05	0.515	0.530	0.505	0.520	0.515	968,974
2024-12-04	0.490	0.520	0.490	0.515	0.510	739,249
2024-12-03	0.480	0.495	0.480	0.485	0.480	390,964
2024-12-02	0.485	0.493	0.478	0.480	0.475	507,218
2024-11-29	0.475	0.495	0.473	0.495	0.490	860,039
2024-11-28	0.490	0.500	0.475	0.475	0.470	621,921
2024-11-27	0.495	0.505	0.490	0.490	0.485	327,145
2024-11-26	0.490	0.495	0.485	0.495	0.490	388,081

← NewerPage 8 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.