Canada markets closed

Alkane Resources Limited (ALK.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.5750-0.0100 (-1.71%)
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.58500.59000.56500.57500.57501,920,039
May 02, 20240.60000.61500.57500.58500.58501,122,385
May 01, 20240.61000.61000.59000.59000.5900917,029
Apr 30, 20240.64000.64000.62250.62500.6250991,076
Apr 29, 20240.66000.66500.64000.64500.64501,019,045
Apr 26, 20240.67000.67000.63500.64500.64501,484,040
Apr 24, 20240.64500.67500.63000.65500.6550904,756
Apr 23, 20240.65000.65000.61500.64000.64001,725,833
Apr 22, 20240.66500.68000.66000.66000.6600858,503
Apr 19, 20240.68000.70500.66000.66500.66501,629,308
Apr 18, 20240.69000.69000.67500.68000.6800551,861
Apr 17, 20240.66500.70000.66000.69000.6900732,552
Apr 16, 20240.69500.69500.65000.66000.66001,043,575
Apr 15, 20240.70500.70500.66500.66500.6650892,091
Apr 12, 20240.66500.70500.66500.69500.69502,512,436
Apr 11, 20240.66000.66000.65000.65000.6500609,413
Apr 10, 20240.66500.67000.65500.66000.6600443,675
Apr 09, 20240.67000.67000.65500.65500.6550621,859
Apr 08, 20240.66500.67000.65500.65500.65501,399,136
Apr 05, 20240.64500.65500.64000.65000.6500575,047
Apr 04, 20240.67500.67500.64500.64500.64501,283,211
Apr 03, 20240.67000.67000.64500.65500.65501,681,468
Apr 02, 20240.65000.66500.64000.65500.65502,137,984
Mar 28, 20240.59000.62500.59000.62500.62501,518,177
Mar 27, 20240.60000.60000.58000.58000.5800687,751
Mar 26, 20240.60000.60000.59000.59000.5900370,573
Mar 25, 20240.60000.60000.59000.60000.6000592,819
Mar 22, 20240.60000.60000.57500.60000.6000950,056
Mar 21, 20240.59500.61000.59000.60000.60001,012,888
Mar 20, 20240.58000.58000.57000.57000.5700482,449
Mar 19, 20240.59500.59500.57750.58000.5800535,034
Mar 18, 20240.61000.61000.58500.59000.5900484,033
Mar 15, 20240.60000.62000.59000.61000.61002,221,359
Mar 14, 20240.58000.60000.58000.58500.58501,318,766
Mar 13, 20240.60000.60000.58000.58000.58001,067,201
Mar 12, 20240.59500.61500.59500.60500.6050746,679
Mar 11, 20240.59000.60500.58000.59500.59502,220,927
Mar 08, 20240.58500.60000.58000.58500.58501,493,755
Mar 07, 20240.56000.58500.55000.58500.58503,419,528
Mar 06, 20240.57500.57500.53500.55000.5500912,120
Mar 05, 20240.52500.56000.52000.56000.56001,525,735
Mar 04, 20240.51500.52500.49500.51000.51001,626,789
Mar 01, 20240.48500.49750.48500.49000.4900801,466
Feb 29, 20240.48500.48500.48000.48000.4800597,413
Feb 28, 20240.49000.49500.48500.48500.4850341,527
Feb 27, 20240.51000.52000.48500.48500.4850659,457
Feb 26, 20240.48500.51000.48500.50000.5000656,728
Feb 23, 20240.49000.50500.48000.48500.4850596,642
Feb 22, 20240.49000.49500.46000.48500.48502,270,976
Feb 21, 20240.52500.53000.50000.50000.50001,804,045
Feb 20, 20240.53500.53500.52500.53000.5300397,322
Feb 19, 20240.55000.55500.53000.54500.5450692,086
Feb 16, 20240.52500.54500.52500.53500.5350857,188
Feb 15, 20240.52500.53500.52000.52500.52501,319,688
Feb 14, 20240.53000.53500.52000.52000.5200660,149
Feb 13, 20240.56000.56000.54000.54000.5400487,485
Feb 12, 20240.54500.55000.54000.55000.5500694,356
Feb 09, 20240.54000.55000.53500.53500.5350388,441
Feb 08, 20240.55000.55250.54000.54000.5400702,061
Feb 07, 20240.56500.56500.55000.55000.5500227,485
Feb 06, 20240.55500.56000.55000.55000.5500480,897
Feb 05, 20240.57000.57500.55000.55000.55001,022,739
Feb 02, 20240.58000.58250.57000.57000.57001,100,243
Feb 01, 20240.57000.59000.57000.57500.5750521,488
Jan 31, 20240.56500.57500.55500.57000.5700734,321
Jan 30, 20240.55000.57000.55000.56000.5600575,468
Jan 29, 20240.56000.57500.54000.54500.54501,325,434
Jan 25, 20240.56000.56500.55000.55000.5500546,300
Jan 24, 20240.56000.57000.55500.56500.5650707,845
Jan 23, 20240.55000.55750.54000.55000.55001,011,667
Jan 22, 20240.57000.57000.55000.55500.55501,903,676
Jan 19, 20240.58000.58000.56000.56000.56001,441,930
Jan 18, 20240.58000.58000.56000.56500.56501,895,703
Jan 17, 20240.60000.60500.57500.58500.58503,572,802
Jan 16, 20240.63000.63500.61500.61500.6150975,654
Jan 15, 20240.64500.65000.63000.64000.6400372,141
Jan 12, 20240.62500.63500.62000.63500.6350374,153
Jan 11, 20240.63000.63250.62500.62500.6250483,860
Jan 10, 20240.64500.65000.63000.63000.6300719,560
Jan 09, 20240.65000.65750.64500.64500.6450644,441
Jan 08, 20240.65000.65500.64500.65000.6500998,887
Jan 05, 20240.65000.65000.64000.65000.6500492,237
Jan 04, 20240.64000.65000.64000.64000.6400456,939
Jan 03, 20240.65500.65500.64000.65500.65501,355,872
Jan 02, 20240.65500.66000.65000.66000.6600291,613
Dec 29, 20230.66000.66000.65000.65500.6550772,833
Dec 28, 20230.67000.67500.66500.67000.6700442,910
Dec 27, 20230.67500.68000.66000.67000.6700989,914
Dec 22, 20230.67000.67000.65500.66000.6600486,735
Dec 21, 20230.65500.67000.64500.67000.6700653,052
Dec 20, 20230.67000.68000.66000.66000.6600917,333
Dec 19, 20230.65000.66500.64000.66500.6650503,414
Dec 18, 20230.65000.65000.63500.64500.6450888,853
Dec 15, 20230.67000.67500.65000.65000.65001,206,899
Dec 14, 20230.67000.68000.65000.66500.66501,201,697
Dec 13, 20230.63000.63500.61750.63500.6350713,090
Dec 12, 20230.62500.63500.61500.62000.6200769,323
Dec 11, 20230.64000.64000.61000.62500.62501,960,360
Dec 08, 20230.64500.65500.64000.64000.64001,402,545
Dec 07, 20230.65500.66000.64500.65000.6500948,973
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...