![Alliance Nickel Ltd](/common/images/company/ASX_AXN.png)
Alliance Nickel Ltd (AXN)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.001 | 2.5641025641 | 0.039 | 0.041 | 0.038 | 157593 | 0.03805711 | DE |
4 | -0.005 | -11.1111111111 | 0.045 | 0.049 | 0.038 | 267325 | 0.04184746 | DE |
12 | 0.004 | 11.1111111111 | 0.036 | 0.1 | 0.031 | 1119000 | 0.05840496 | DE |
26 | 0.005 | 14.2857142857 | 0.035 | 0.1 | 0.029 | 714512 | 0.05316664 | DE |
52 | -0.05 | -55.5555555556 | 0.09 | 0.105 | 0.029 | 473591 | 0.05747022 | DE |
156 | -0.065 | -61.9047619048 | 0.105 | 0.1475 | 0.029 | 435321 | 0.06805823 | DE |
260 | -0.065 | -61.9047619048 | 0.105 | 0.1475 | 0.029 | 435321 | 0.06805823 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1718950500 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 10343 |
1718864100 | 0.04 | 0.002 | 5.26 | 0.039 | 0.04 | 0.039 | 222587 |
1718777700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 162962 |
1718691300 | 0.038 | 0 | 0.00 | 0.039 | 0.041 | 0.038 | 247651 |
1718604900 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 332353 |
1718345700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 29360 |
1718259300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 15640 |
1718172900 | 0.039 | 0.001 | 2.63 | 0.039 | 0.041 | 0.038 | 330138 |
1718086500 | 0.038 | 0 | 0.00 | 0.041 | 0.041 | 0.038 | 30117 |
1717740900 | 0.038 | -0.002 | -5.00 | 0.04 | 0.041 | 0.038 | 304146 |
1717654500 | 0.04 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 242733 |
1717568100 | 0.04 | -0.001 | -2.44 | 0.041 | 0.042 | 0.04 | 311530 |
1717481700 | 0.041 | 0 | 0.00 | 0.041 | 0.042 | 0.041 | 435105 |
1717395300 | 0.041 | -0.001 | -2.38 | 0.0429999 | 0.0429999 | 0.041 | 238491 |
1717136100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1717049700 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 400280 |
1716963300 | 0.0429999 | -0.006 | -12.24 | 0.046 | 0.046 | 0.0429999 | 705979 |
1716876900 | 0.049 | 0.005 | 11.36 | 0.046 | 0.049 | 0.045 | 601363 |
1716790500 | 0.044 | 0.0010001 | 2.33 | 0.045 | 0.046 | 0.044 | 22742 |
1716531300 | 0.0429999 | -0.003 | -6.52 | 0.044 | 0.044 | 0.0429999 | 27868 |
1716444900 | 0.046 | 0 | 0.00 | 0.045 | 0.046 | 0.044 | 373391 |
1716358500 | 0.046 | -0.001 | -2.13 | 0.046 | 0.047 | 0.045 | 166602 |
1716272100 | 0.047 | -0.002 | -4.08 | 0.0509999 | 0.052 | 0.042 | 1584386 |
1716185700 | 0.049 | 0.002 | 4.26 | 0.048 | 0.054 | 0.048 | 780897 |
1715926500 | 0.047 | -0.004 | -7.84 | 0.0509999 | 0.0509999 | 0.047 | 463291 |
1715840100 | 0.0509999 | -0.004 | -7.27 | 0.055 | 0.055 | 0.0509999 | 1037750 |
1715753700 | 0.055 | 0.001 | 1.85 | 0.053 | 0.056 | 0.053 | 1272299 |
1715667300 | 0.054 | 0.002 | 3.85 | 0.055 | 0.059 | 0.053 | 1501337 |
1715580900 | 0.052 | -0.006 | -10.34 | 0.059 | 0.06 | 0.0509999 | 1737540 |
1715321700 | 0.058 | -0.007 | -10.77 | 0.066 | 0.082 | 0.057 | 10332030 |
1715235300 | 0.065 | 0.03 | 85.71 | 0.041 | 0.1 | 0.041 | 33529296 |
1715148900 | 0.035 | 0 | 0.00 | 0.032 | 0.035 | 0.032 | 80143 |
1715062500 | 0.035 | -0.001 | -2.78 | 0.037 | 0.037 | 0.035 | 314 |
1714976100 | 0.036 | 0.002 | 5.88 | 0.036 | 0.036 | 0.036 | 20000 |
1714716900 | 0.034 | -0.002 | -5.56 | 0.034 | 0.034 | 0.034 | 117753 |
1714630500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1714544100 | 0.036 | -0.003 | -7.69 | 0.037 | 0.037 | 0.036 | 37588 |
1714457700 | 0.039 | 0.001 | 2.63 | 0.038 | 0.039 | 0.038 | 116317 |
1714371300 | 0.038 | 0.002 | 5.56 | 0.038 | 0.038 | 0.037 | 80637 |
1714112100 | 0.036 | -0.002 | -5.26 | 0.039 | 0.039 | 0.036 | 79286 |
1713939300 | 0.038 | 0 | 0.00 | 0.035 | 0.039 | 0.0345 | 292628 |
1713852900 | 0.038 | 0.004 | 11.76 | 0.034 | 0.039 | 0.034 | 291866 |
1713766500 | 0.034 | 0.001 | 3.03 | 0.033 | 0.034 | 0.033 | 72476 |
1713507300 | 0.033 | -0.001 | -2.94 | 0.033 | 0.033 | 0.032 | 178157 |
1713420900 | 0.034 | 0 | 0.00 | 0.035 | 0.035 | 0.034 | 312162 |
1713334500 | 0.034 | -0.002 | -5.56 | 0.034 | 0.034 | 0.034 | 100000 |
1713248100 | 0.036 | 0.005 | 16.13 | 0.036 | 0.036 | 0.035 | 106007 |
1713161700 | 0.031 | -0.001 | -3.13 | 0.032 | 0.032 | 0.031 | 261995 |
1712902500 | 0.032 | -0.002 | -5.88 | 0.034 | 0.034 | 0.032 | 121009 |
1712816100 | 0.034 | 0 | 0.00 | 0.033 | 0.036 | 0.033 | 354016 |
1712729700 | 0.034 | -0.004 | -10.53 | 0.034 | 0.034 | 0.034 | 29000 |
1712643300 | 0.038 | 0 | 0.00 | 0.036 | 0.038 | 0.036 | 44383 |
1712556900 | 0.038 | 0.004 | 11.76 | 0.035 | 0.039 | 0.035 | 52183 |
1712294100 | 0.034 | -0.002 | -5.56 | 0.037 | 0.038 | 0.034 | 69829 |
1712207700 | 0.036 | 0.002 | 5.88 | 0.033 | 0.036 | 0.033 | 160392 |
1712121300 | 0.034 | 0 | 0.00 | 0.036 | 0.036 | 0.034 | 80129 |
1712034900 | 0.034 | -0.003 | -8.11 | 0.035 | 0.035 | 0.034 | 66458 |
1711602900 | 0.037 | 0.002 | 5.71 | 0.036 | 0.037 | 0.036 | 83984 |
1711516500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 142856 |
1711430100 | 0.035 | -0.001 | -2.78 | 0.036 | 0.041 | 0.035 | 186980 |
1711343700 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 11600 |
1711084500 | 0.039 | -0.001 | -2.50 | 0.038 | 0.039 | 0.038 | 59090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.