Alkane Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.520	0.530	0.495	0.505	0.500	1,695,827
2024-11-22	0.500	0.520	0.490	0.515	0.510	1,668,227
2024-11-21	0.495	0.500	0.485	0.500	0.495	854,314
2024-11-20	0.510	0.510	0.485	0.495	0.490	719,307
2024-11-19	0.500	0.510	0.490	0.500	0.495	1,185,658
2024-11-18	0.495	0.510	0.480	0.485	0.480	927,868
2024-11-15	0.475	0.495	0.475	0.490	0.485	493,560
2024-11-14	0.485	0.495	0.468	0.470	0.465	1,094,610
2024-11-13	0.490	0.500	0.480	0.485	0.480	734,085
2024-11-12	0.500	0.500	0.480	0.495	0.490	1,485,972
2024-11-11	0.520	0.528	0.510	0.520	0.515	842,966
2024-11-08	0.515	0.530	0.515	0.515	0.510	880,886
2024-11-07	0.520	0.520	0.490	0.500	0.495	1,511,555
2024-11-06	0.540	0.550	0.525	0.525	0.520	968,769
2024-11-05	0.530	0.550	0.530	0.545	0.539	620,464
2024-11-04	0.550	0.555	0.520	0.530	0.525	1,139,108
2024-11-01	0.555	0.555	0.540	0.550	0.544	1,227,499
2024-10-31	0.570	0.585	0.560	0.570	0.564	1,158,072
2024-10-30	0.580	0.585	0.555	0.555	0.549	1,810,289
2024-10-29	0.580	0.585	0.565	0.575	0.569	1,284,615
2024-10-28	0.600	0.605	0.565	0.570	0.564	2,513,614
2024-10-25	0.580	0.610	0.575	0.610	0.604	1,720,611
2024-10-24	0.580	0.598	0.570	0.585	0.579	1,486,832
2024-10-23	0.600	0.605	0.585	0.595	0.589	2,788,736
2024-10-22	0.570	0.595	0.565	0.585	0.579	1,547,896
2024-10-21	0.560	0.585	0.555	0.585	0.579	2,322,785
2024-10-18	0.550	0.555	0.535	0.545	0.539	1,885,689
2024-10-17	0.545	0.550	0.533	0.540	0.534	1,178,780
2024-10-16	0.500	0.540	0.500	0.530	0.525	3,611,204
2024-10-15	0.495	0.510	0.485	0.500	0.495	3,207,493
2024-10-14	0.475	0.490	0.465	0.485	0.480	2,058,287
2024-10-11	0.460	0.480	0.450	0.475	0.470	873,852
2024-10-10	0.435	0.460	0.435	0.460	0.455	723,834
2024-10-09	0.460	0.460	0.435	0.440	0.435	689,102
2024-10-08	0.465	0.465	0.445	0.455	0.450	566,695
2024-10-07	0.455	0.465	0.433	0.455	0.450	916,958
2024-10-04	0.430	0.460	0.420	0.445	0.440	1,353,956
2024-10-03	0.440	0.440	0.423	0.435	0.430	484,207
2024-10-02	0.435	0.450	0.435	0.440	0.435	1,585,413
2024-10-01	0.450	0.450	0.425	0.430	0.426	476,407
2024-09-30	0.465	0.465	0.450	0.450	0.445	493,461
2024-09-27	0.470	0.475	0.465	0.470	0.465	630,424
2024-09-26	0.475	0.475	0.460	0.470	0.465	684,557
2024-09-25	0.460	0.475	0.455	0.475	0.470	1,347,871
2024-09-24	0.435	0.463	0.425	0.455	0.450	1,356,711
2024-09-23	0.450	0.455	0.430	0.430	0.426	971,370
2024-09-20	0.430	0.460	0.430	0.445	0.440	1,529,164
2024-09-19	0.440	0.440	0.420	0.430	0.426	1,128,042
2024-09-18	0.430	0.440	0.425	0.435	0.430	532,319
2024-09-17	0.450	0.450	0.430	0.430	0.426	532,332
2024-09-16	0.445	0.455	0.440	0.440	0.435	983,390
2024-09-13	0.425	0.440	0.420	0.435	0.430	1,000,954
2024-09-12	0.400	0.413	0.395	0.405	0.401	544,792
2024-09-11	0.385	0.410	0.385	0.395	0.391	589,839
2024-09-10	0.385	0.395	0.385	0.390	0.386	465,111
2024-09-09	0.395	0.395	0.383	0.385	0.381	843,045
2024-09-06	0.405	0.405	0.395	0.400	0.396	543,231
2024-09-05	0.390	0.400	0.385	0.395	0.391	774,017
2024-09-04	0.390	0.395	0.380	0.385	0.381	1,551,699
2024-09-03	0.395	0.405	0.395	0.395	0.391	398,396

← NewerPage 9 of 22 · 1,265 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.