WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0190

+0.0020

(+11.76%)

At close: 04:10PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0190	0.0200	0.0180	0.0190	0.0190	4,099,669
May 02, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	755,539
May 01, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	1,055,052
Apr 30, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	2,246,823
Apr 29, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	3,457,292
Apr 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	429,000
Apr 24, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	921,060
Apr 23, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,499,454
Apr 22, 2024	0.0160	0.0165	0.0160	0.0160	0.0160	859,991
Apr 19, 2024	0.0180	0.0180	0.0160	0.0165	0.0165	4,105,223
Apr 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	618,838
Apr 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	699,941
Apr 16, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,078,974
Apr 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	561,553
Apr 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,335,587
Apr 11, 2024	0.0180	0.0180	0.0175	0.0180	0.0180	2,054,893
Apr 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	124,647
Apr 09, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,275,699
Apr 08, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,127,782
Apr 05, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	3,095,666
Apr 04, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	2,234,910
Apr 03, 2024	0.0160	0.0170	0.0160	0.0160	0.0160	993,421
Apr 02, 2024	0.0180	0.0180	0.0150	0.0160	0.0160	5,445,753
Mar 28, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	3,364,517
Mar 27, 2024	0.0210	0.0215	0.0170	0.0180	0.0180	9,429,333
Mar 26, 2024	0.0210	0.0225	0.0210	0.0210	0.0210	2,089,830
Mar 25, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	1,683,014
Mar 22, 2024	0.0200	0.0225	0.0200	0.0220	0.0220	2,929,160
Mar 21, 2024	0.0220	0.0230	0.0200	0.0210	0.0210	9,779,559
Mar 20, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	6,323,963
Mar 19, 2024	0.0270	0.0280	0.0235	0.0240	0.0240	14,983,713
Mar 18, 2024	0.0240	0.0270	0.0220	0.0260	0.0260	23,179,206
Mar 15, 2024	0.0230	0.0240	0.0220	0.0230	0.0230	6,217,624
Mar 14, 2024	0.0240	0.0250	0.0225	0.0230	0.0230	16,222,672
Mar 13, 2024	0.0300	0.0305	0.0240	0.0250	0.0250	21,008,534
Mar 12, 2024	0.0310	0.0315	0.0280	0.0300	0.0300	18,242,976
Mar 11, 2024	0.0280	0.0320	0.0270	0.0310	0.0310	24,463,131
Mar 08, 2024	0.0300	0.0330	0.0265	0.0270	0.0270	34,390,155
Mar 07, 2024	0.0360	0.0370	0.0320	0.0330	0.0330	21,754,737
Mar 06, 2024	0.0460	0.0480	0.0360	0.0360	0.0360	24,734,144
Mar 05, 2024	0.0530	0.0550	0.0440	0.0490	0.0490	27,484,905
Mar 04, 2024	0.0360	0.0580	0.0360	0.0530	0.0530	73,543,763
Mar 01, 2024	0.0330	0.0400	0.0320	0.0320	0.0320	25,343,955
Feb 29, 2024	0.0280	0.0320	0.0250	0.0310	0.0310	24,411,562
Feb 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 26, 2024	0.0260	0.0450	0.0220	0.0350	0.0350	56,638,647
Feb 23, 2024	0.0130	0.0250	0.0120	0.0240	0.0240	21,023,365
Feb 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	380,789
Feb 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	314,015
Feb 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,333
Feb 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	314,125
Feb 16, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,897,339
Feb 15, 2024	0.0120	0.0140	0.0110	0.0140	0.0140	1,029,254
Feb 14, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	807,096
Feb 13, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	388,276
Feb 12, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	165,153
Feb 09, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	1,150,100
Feb 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	609,401
Feb 07, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,227,899
Feb 06, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	430,306
Feb 05, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	405,869
Feb 02, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	2,112,006
Feb 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	587,396
Jan 31, 2024	0.0190	0.0190	0.0140	0.0140	0.0140	3,238,421
Jan 30, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	81,436
Jan 29, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	754,562
Jan 25, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	1,266,971
Jan 24, 2024	0.0200	0.0205	0.0180	0.0190	0.0190	800,555
Jan 23, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	445,264
Jan 22, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	1,927,546
Jan 19, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	310,000
Jan 18, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	444,442
Jan 17, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	1,188,881
Jan 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	304,615
Jan 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jan 12, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	665,491
Jan 11, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	526,344
Jan 10, 2024	0.0240	0.0270	0.0240	0.0250	0.0250	714,309
Jan 09, 2024	0.0240	0.0250	0.0240	0.0240	0.0240	309,898
Jan 08, 2024	0.0260	0.0270	0.0240	0.0240	0.0240	452,129
Jan 05, 2024	0.0250	0.0255	0.0240	0.0240	0.0240	355,640
Jan 04, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	104,024
Jan 03, 2024	0.0250	0.0250	0.0230	0.0240	0.0240	718,887
Jan 02, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	820,653
Dec 29, 2023	0.0230	0.0240	0.0230	0.0240	0.0240	1,420,069
Dec 28, 2023	0.0230	0.0230	0.0220	0.0220	0.0220	350,001
Dec 27, 2023	0.0210	0.0230	0.0210	0.0220	0.0220	2,249,340
Dec 22, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	344,968
Dec 21, 2023	0.0230	0.0230	0.0210	0.0220	0.0220	1,026,813
Dec 20, 2023	0.0250	0.0250	0.0230	0.0230	0.0230	840,878
Dec 19, 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,963,573
Dec 18, 2023	0.0210	0.0250	0.0210	0.0230	0.0230	3,962,712
Dec 15, 2023	0.0200	0.0220	0.0200	0.0210	0.0210	748,644
Dec 14, 2023	0.0220	0.0220	0.0200	0.0200	0.0200	968,322
Dec 13, 2023	0.0220	0.0230	0.0210	0.0210	0.0210	536,828
Dec 12, 2023	0.0230	0.0230	0.0220	0.0220	0.0220	455,454
Dec 11, 2023	0.0270	0.0290	0.0220	0.0220	0.0220	1,925,552
Dec 08, 2023	0.0220	0.0230	0.0220	0.0220	0.0220	894,000
Dec 07, 2023	0.0230	0.0230	0.0210	0.0210	0.0210	300,177
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,373.76+913.91(+1.06%)

WhiteHawk Limited (WHK.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,373.76
+913.91(+1.06%)