Whitehawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-19	0.008	0.008	0.008	0.008	0.008	20,256
2025-03-18	0.008	0.008	0.008	0.008	0.008	455,979
2025-03-17	0.008	0.008	0.008	0.008	0.008	874,751
2025-03-14	0.008	0.008	0.008	0.008	0.008	2,650,244
2025-03-13	0.008	0.008	0.008	0.008	0.008	1,187,035
2025-03-12	0.008	0.008	0.007	0.008	0.008	6,906,025
2025-03-11	0.009	0.009	0.008	0.009	0.009	1,009,052
2025-03-10	0.008	0.009	0.008	0.008	0.008	877,070
2025-03-07	0.009	0.009	0.008	0.008	0.008	500,000
2025-03-06	0.009	0.010	0.009	0.010	0.010	96,763
2025-03-05	0.009	0.009	0.009	0.009	0.009	1,263,294
2025-03-04	0.009	0.009	0.009	0.009	0.009	3,965,118
2025-03-03	0.010	0.010	0.009	0.009	0.009	7,288,801
2025-02-28	0.010	0.010	0.009	0.009	0.009	14,285,200
2025-02-27	0.011	0.011	0.010	0.011	0.011	424,630
2025-02-24	0.011	0.011	0.010	0.011	0.011	69,898
2025-02-21	0.011	0.011	0.011	0.011	0.011	15,000
2025-02-19	0.011	0.011	0.011	0.011	0.011	313,000
2025-02-18	0.011	0.011	0.011	0.011	0.011	3,485,376
2025-02-17	0.010	0.010	0.010	0.010	0.010	877
2025-02-14	0.011	0.011	0.010	0.010	0.010	343,941
2025-02-13	0.010	0.011	0.010	0.011	0.011	430,644
2025-02-12	0.010	0.011	0.010	0.011	0.011	1,560,000
2025-02-11	0.010	0.011	0.010	0.011	0.011	210,000
2025-02-10	0.010	0.011	0.010	0.011	0.011	797,336
2025-02-07	0.011	0.011	0.010	0.010	0.010	490,909
2025-02-06	0.011	0.011	0.010	0.010	0.010	2,715,549
2025-02-05	0.011	0.011	0.010	0.011	0.011	7,476,837
2025-02-04	0.011	0.011	0.011	0.011	0.011	170,892
2025-02-03	0.012	0.012	0.011	0.012	0.012	2,820,418
2025-01-31	0.011	0.012	0.011	0.012	0.012	1,514,798
2025-01-30	0.010	0.011	0.010	0.011	0.011	51,049
2025-01-29	0.011	0.011	0.010	0.011	0.011	413,918
2025-01-28	0.011	0.011	0.011	0.011	0.011	679,362
2025-01-24	0.010	0.011	0.010	0.011	0.011	725,004
2025-01-23	0.011	0.011	0.010	0.011	0.011	4,996,758
2025-01-22	0.011	0.012	0.011	0.012	0.012	115,263
2025-01-21	0.012	0.012	0.011	0.011	0.011	533,873
2025-01-20	0.011	0.012	0.011	0.011	0.011	8,745,150
2025-01-17	0.010	0.010	0.010	0.010	0.010	730,303
2025-01-16	0.011	0.011	0.010	0.010	0.010	1,648,568
2025-01-15	0.010	0.010	0.010	0.010	0.010	700,000
2025-01-14	0.010	0.010	0.010	0.010	0.010	721,000
2025-01-13	0.012	0.012	0.010	0.010	0.010	1,969,630
2025-01-10	0.012	0.012	0.011	0.011	0.011	754,300
2025-01-09	0.011	0.012	0.011	0.011	0.011	1,150,000
2025-01-08	0.011	0.012	0.011	0.012	0.012	4,424,167
2025-01-07	0.012	0.012	0.011	0.011	0.011	3,346,646
2025-01-06	0.013	0.013	0.011	0.012	0.012	1,369,489
2025-01-03	0.012	0.013	0.012	0.013	0.013	3,235,558
2025-01-02	0.011	0.012	0.011	0.012	0.012	562,654
2024-12-31	0.011	0.012	0.011	0.011	0.011	1,008,568
2024-12-30	0.011	0.011	0.010	0.011	0.011	7,658,112
2024-12-27	0.010	0.011	0.010	0.011	0.011	1,268,500
2024-12-24	0.011	0.011	0.010	0.011	0.011	469,850
2024-12-23	0.011	0.011	0.010	0.011	0.011	3,827,125
2024-12-20	0.011	0.011	0.010	0.011	0.011	9,766,473
2024-12-19	0.010	0.011	0.009	0.011	0.011	15,720,770
2024-12-18	0.010	0.010	0.009	0.010	0.010	3,446,962
2024-12-17	0.009	0.010	0.009	0.010	0.010	1,450,764

← NewerPage 7 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.