Whitehawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-16	0.011	0.011	0.009	0.009	0.009	6,136,153
2024-12-13	0.010	0.011	0.009	0.010	0.010	8,478,047
2024-12-12	0.011	0.011	0.010	0.010	0.010	1,249,045
2024-12-11	0.011	0.011	0.010	0.011	0.011	14,543,680
2024-12-10	0.010	0.011	0.010	0.010	0.010	3,500,138
2024-12-09	0.010	0.011	0.010	0.011	0.011	6,163,794
2024-12-06	0.009	0.010	0.009	0.010	0.010	9,001,927
2024-12-05	0.009	0.009	0.009	0.009	0.009	1,092,467
2024-12-04	0.010	0.010	0.009	0.009	0.009	3,514,048
2024-12-03	0.010	0.010	0.009	0.009	0.009	8,084,665
2024-12-02	0.012	0.012	0.009	0.010	0.010	15,191,070
2024-11-29	0.011	0.011	0.011	0.011	0.011	1,900
2024-11-28	0.011	0.011	0.011	0.011	0.011	237,601
2024-11-27	0.011	0.011	0.011	0.011	0.011	47,481
2024-11-26	0.011	0.012	0.010	0.010	0.010	7,907,992
2024-11-21	0.012	0.012	0.012	0.012	0.012	865,488
2024-11-20	0.012	0.013	0.012	0.013	0.013	860,087
2024-11-19	0.013	0.013	0.012	0.012	0.012	2,316,201
2024-11-18	0.013	0.013	0.012	0.012	0.012	895,000
2024-11-15	0.013	0.013	0.012	0.012	0.012	3,192,654
2024-11-14	0.013	0.015	0.013	0.013	0.013	6,841,312
2024-11-13	0.012	0.013	0.012	0.013	0.013	2,240,470
2024-11-12	0.012	0.013	0.012	0.012	0.012	3,271,746
2024-11-11	0.011	0.013	0.010	0.013	0.013	3,557,401
2024-11-08	0.011	0.011	0.011	0.011	0.011	590,000
2024-11-07	0.012	0.012	0.011	0.011	0.011	1,684,133
2024-11-06	0.011	0.012	0.011	0.012	0.012	3,753,824
2024-11-05	0.010	0.012	0.010	0.012	0.012	1,383,800
2024-11-04	0.010	0.011	0.010	0.010	0.010	1,204,724
2024-11-01	0.010	0.010	0.010	0.010	0.010	125,000
2024-10-31	0.012	0.012	0.010	0.010	0.010	3,559,001
2024-10-30	0.010	0.011	0.010	0.010	0.010	1,913,367
2024-10-29	0.011	0.011	0.010	0.011	0.011	4,409,456
2024-10-28	0.011	0.011	0.011	0.011	0.011	600,000
2024-10-25	0.011	0.011	0.011	0.011	0.011	61,493
2024-10-23	0.011	0.012	0.011	0.012	0.012	481,120
2024-10-22	0.011	0.011	0.011	0.011	0.011	32,500
2024-10-21	0.011	0.011	0.011	0.011	0.011	201,205
2024-10-18	0.011	0.011	0.011	0.011	0.011	34,000
2024-10-17	0.012	0.012	0.011	0.012	0.012	183,884
2024-10-16	0.012	0.012	0.012	0.012	0.012	2,057,321
2024-10-15	0.013	0.013	0.013	0.013	0.013	266
2024-10-14	0.011	0.013	0.011	0.013	0.013	3,235,318
2024-10-11	0.010	0.011	0.010	0.011	0.011	3,001,576
2024-10-10	0.011	0.011	0.010	0.010	0.010	1,687,966
2024-10-09	0.010	0.010	0.010	0.010	0.010	762,000
2024-10-08	0.012	0.012	0.010	0.010	0.010	1,486,930
2024-10-07	0.011	0.011	0.010	0.011	0.011	955,331
2024-10-04	0.012	0.012	0.010	0.011	0.011	5,016,321
2024-10-03	0.011	0.011	0.011	0.011	0.011	1,121,450
2024-10-02	0.011	0.012	0.011	0.011	0.011	850,000
2024-10-01	0.012	0.012	0.011	0.011	0.011	943,674
2024-09-30	0.012	0.013	0.012	0.012	0.012	903,683
2024-09-27	0.012	0.012	0.012	0.012	0.012	736,258
2024-09-26	0.012	0.012	0.012	0.012	0.012	649,967
2024-09-25	0.012	0.012	0.012	0.012	0.012	717,457
2024-09-24	0.012	0.013	0.012	0.013	0.013	174,520
2024-09-23	0.012	0.012	0.012	0.012	0.012	527,729
2024-09-20	0.012	0.012	0.012	0.012	0.012	242,311
2024-09-19	0.011	0.012	0.011	0.012	0.012	950,069

← NewerPage 8 of 21 · 1,205 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.