Whitehawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-15	0.009	0.009	0.009	0.009	0.009	666,666
2025-12-12	0.008	0.009	0.008	0.009	0.009	965,574
2025-12-11	0.008	0.009	0.007	0.009	0.009	762,797
2025-12-10	0.008	0.008	0.007	0.007	0.007	404,000
2025-12-09	0.008	0.008	0.008	0.008	0.008	1,381,040
2025-12-08	0.008	0.009	0.008	0.009	0.009	1,035,789
2025-12-05	0.008	0.008	0.008	0.008	0.008	80,000
2025-12-03	0.008	0.008	0.008	0.008	0.008	150,311
2025-12-02	0.008	0.008	0.008	0.008	0.008	1,165,654
2025-12-01	0.008	0.008	0.008	0.008	0.008	500,000
2025-11-28	0.008	0.008	0.008	0.008	0.008	5,579
2025-11-25	0.008	0.008	0.008	0.008	0.008	17,895
2025-11-24	0.009	0.009	0.008	0.008	0.008	1,361,163
2025-11-21	0.008	0.009	0.008	0.009	0.009	662,474
2025-11-20	0.009	0.009	0.008	0.009	0.009	3,648,920
2025-11-19	0.009	0.009	0.009	0.009	0.009	559,880
2025-11-18	0.010	0.010	0.009	0.009	0.009	4,934,761
2025-11-17	0.010	0.010	0.009	0.010	0.010	3,574,385
2025-11-13	0.009	0.009	0.009	0.009	0.009	127,151
2025-11-11	0.009	0.009	0.009	0.009	0.009	250,000
2025-11-07	0.010	0.010	0.010	0.010	0.010	25,000
2025-11-05	0.010	0.010	0.009	0.010	0.010	11,716,040
2025-11-03	0.011	0.011	0.010	0.011	0.011	250,000
2025-10-31	0.011	0.011	0.010	0.011	0.011	3,500,033
2025-10-30	0.010	0.010	0.010	0.010	0.010	550,000
2025-10-29	0.010	0.010	0.010	0.010	0.010	505,834
2025-10-28	0.010	0.010	0.010	0.010	0.010	500,000
2025-10-27	0.011	0.011	0.010	0.010	0.010	750,000
2025-10-24	0.010	0.011	0.010	0.011	0.011	2,413,985
2025-10-23	0.011	0.011	0.010	0.010	0.010	790,751
2025-10-22	0.010	0.010	0.010	0.010	0.010	585,431
2025-10-21	0.010	0.010	0.010	0.010	0.010	616,141
2025-10-20	0.011	0.011	0.010	0.010	0.010	12,864
2025-10-17	0.011	0.011	0.010	0.011	0.011	563,276
2025-10-16	0.011	0.011	0.010	0.011	0.011	1,876,072
2025-10-15	0.010	0.011	0.010	0.011	0.011	3,124,458
2025-10-14	0.010	0.010	0.010	0.010	0.010	1,052,511
2025-10-13	0.011	0.011	0.010	0.010	0.010	684,806
2025-10-10	0.011	0.011	0.010	0.011	0.011	2,006,246
2025-10-09	0.011	0.011	0.011	0.011	0.011	5,445,296
2025-10-08	0.011	0.011	0.011	0.011	0.011	6,555,181
2025-10-07	0.011	0.011	0.011	0.011	0.011	9,033,999
2025-10-06	0.012	0.012	0.011	0.011	0.011	1,436,553
2025-10-03	0.013	0.013	0.012	0.012	0.012	2,343,628
2025-10-02	0.011	0.012	0.011	0.012	0.012	4,914,387
2025-10-01	0.012	0.012	0.011	0.012	0.012	4,607,537
2025-09-30	0.012	0.013	0.012	0.012	0.012	15,247,990
2025-09-29	0.011	0.012	0.011	0.012	0.012	4,993,248
2025-09-26	0.012	0.012	0.011	0.011	0.011	3,800,174
2025-09-25	0.011	0.011	0.011	0.011	0.011	5,635,568
2025-09-24	0.011	0.012	0.011	0.012	0.012	426,584
2025-09-23	0.011	0.012	0.011	0.011	0.011	5,465,576
2025-09-22	0.010	0.011	0.010	0.011	0.011	414,994
2025-09-19	0.011	0.011	0.010	0.011	0.011	6,394,732
2025-09-18	0.010	0.011	0.010	0.011	0.011	780,348
2025-09-17	0.011	0.011	0.010	0.010	0.010	6,827,820
2025-09-16	0.011	0.011	0.010	0.011	0.011	7,170,047
2025-09-15	0.012	0.012	0.011	0.012	0.012	1,430,357
2025-09-12	0.011	0.011	0.010	0.011	0.011	403,644
2025-09-11	0.010	0.011	0.010	0.011	0.011	4,318,294

← NewerPage 4 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.