![Alkane Resources Ltd](/common/images/company/ASX_ALK.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.065 | -11.8181818182 | 0.55 | 0.5525 | 0.475 | 828516 | 0.52334144 | DE |
4 | -0.02 | -3.9603960396 | 0.505 | 0.565 | 0.475 | 1093438 | 0.51834157 | DE |
12 | -0.115 | -19.1666666667 | 0.6 | 0.645 | 0.475 | 993849 | 0.54529726 | DE |
26 | -0.075 | -13.3928571429 | 0.56 | 0.705 | 0.46 | 1007151 | 0.56965249 | DE |
52 | -0.275 | -36.1842105263 | 0.76 | 0.79 | 0.46 | 925603 | 0.60037891 | DE |
156 | -0.635 | -56.6964285714 | 1.12 | 1.31 | 0.46 | 1190568 | 0.76712412 | DE |
260 | 0.075 | 18.2926829268 | 0.41 | 1.54 | 0.37 | 1897969 | 0.86479729 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721974500 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5074999 | 0.475 | 2583527 |
1721888100 | 0.5 | -0.02 | -3.85 | 0.52 | 0.525 | 0.495 | 2177172 |
1721801700 | 0.52 | 0.01 | 1.96 | 0.51 | 0.525 | 0.5 | 643144 |
1721715300 | 0.51 | -0.01 | -1.92 | 0.51 | 0.5175 | 0.505 | 698319 |
1721628900 | 0.52 | -0.005 | -0.95 | 0.515 | 0.525 | 0.505 | 1208170 |
1721369700 | 0.525 | -0.015 | -2.78 | 0.53 | 0.535 | 0.525 | 735572 |
1721283300 | 0.54 | -0.02 | -3.57 | 0.55 | 0.5525 | 0.535 | 857375 |
1721196900 | 0.56 | 0.02 | 3.70 | 0.56 | 0.5649999 | 0.55 | 1361892 |
1721110500 | 0.54 | 0 | 0.00 | 0.54 | 0.55 | 0.525 | 682356 |
1721024100 | 0.54 | -0.01 | -1.82 | 0.55 | 0.56 | 0.54 | 1314156 |
1720764900 | 0.55 | 0.025 | 4.76 | 0.535 | 0.555 | 0.535 | 1220461 |
1720678500 | 0.525 | 0.01 | 1.94 | 0.52 | 0.53 | 0.515 | 1752237 |
1720592100 | 0.515 | 0 | 0.00 | 0.49 | 0.52 | 0.48 | 1875165 |
1720505700 | 0.515 | 0.005 | 0.98 | 0.51 | 0.515 | 0.505 | 546725 |
1720419300 | 0.51 | 0 | 0.00 | 0.525 | 0.525 | 0.505 | 1521338 |
1720160100 | 0.51 | 0 | 0.00 | 0.515 | 0.515 | 0.5 | 974621 |
1720073700 | 0.51 | 0.02 | 4.08 | 0.51 | 0.515 | 0.5 | 924393 |
1719987300 | 0.49 | 0.005 | 1.03 | 0.48 | 0.495 | 0.48 | 617186 |
1719900900 | 0.485 | 0 | 0.00 | 0.485 | 0.5 | 0.48 | 856075 |
1719814500 | 0.485 | -0.015 | -3.00 | 0.495 | 0.5 | 0.48 | 1220252 |
1719555300 | 0.5 | -0.005 | -0.99 | 0.515 | 0.515 | 0.48 | 1900198 |
1719468900 | 0.505 | -0.01 | -1.94 | 0.505 | 0.51 | 0.5 | 959125 |
1719382500 | 0.515 | -0.015 | -2.83 | 0.53 | 0.53 | 0.515 | 1443496 |
1719296100 | 0.53 | 0.005 | 0.95 | 0.54 | 0.54 | 0.525 | 848371 |
1719209700 | 0.525 | -0.01 | -1.87 | 0.55 | 0.55 | 0.52 | 1013878 |
1718950500 | 0.535 | 0 | 0.00 | 0.535 | 0.545 | 0.53 | 2231524 |
1718864100 | 0.535 | 0.015 | 2.88 | 0.525 | 0.545 | 0.515 | 660401 |
1718777700 | 0.52 | -0.015 | -2.80 | 0.525 | 0.527 | 0.52 | 235254 |
1718691300 | 0.535 | 0.04 | 8.08 | 0.495 | 0.535 | 0.49 | 1350006 |
1718604900 | 0.495 | -0.005 | -1.00 | 0.5 | 0.51 | 0.495 | 775942 |
1718345700 | 0.5 | -0.01 | -1.96 | 0.505 | 0.525 | 0.4975 | 824653 |
1718259300 | 0.51 | -0.005 | -0.97 | 0.515 | 0.52 | 0.5 | 750715 |
1718172900 | 0.515 | -0.035 | -6.36 | 0.53 | 0.54 | 0.515 | 677888 |
1718086500 | 0.55 | -0.01 | -1.79 | 0.545 | 0.5699999 | 0.53 | 2191460 |
1717740900 | 0.56 | 0.005 | 0.90 | 0.56 | 0.575 | 0.56 | 405935 |
1717654500 | 0.555 | 0.015 | 2.78 | 0.55 | 0.56 | 0.5475 | 469772 |
1717568100 | 0.54 | 0.005 | 0.93 | 0.54 | 0.545 | 0.525 | 644184 |
1717481700 | 0.535 | -0.015 | -2.73 | 0.555 | 0.5649999 | 0.535 | 1418318 |
1717395300 | 0.55 | -0.015 | -2.65 | 0.5649999 | 0.5699999 | 0.55 | 421286 |
1717136100 | 0.5649999 | 0.0149999 | 2.73 | 0.5649999 | 0.575 | 0.56 | 418318 |
1717049700 | 0.55 | -0.02 | -3.51 | 0.5649999 | 0.5699999 | 0.55 | 869785 |
1716963300 | 0.5699999 | -0.005 | -0.87 | 0.5699999 | 0.575 | 0.5675 | 1017983 |
1716876900 | 0.575 | 0.0100001 | 1.77 | 0.58 | 0.58 | 0.5625 | 939140 |
1716790500 | 0.5649999 | -0.01 | -1.74 | 0.58 | 0.58 | 0.56 | 876576 |
1716531300 | 0.575 | -0.0125 | -2.13 | 0.5699999 | 0.585 | 0.5625 | 868204 |
1716444900 | 0.5875 | -0.0375 | -6.00 | 0.6 | 0.6 | 0.585 | 1033926 |
1716358500 | 0.625 | 0.005 | 0.81 | 0.625 | 0.64 | 0.62 | 865998 |
1716272100 | 0.62 | -0.01 | -1.59 | 0.64 | 0.645 | 0.62 | 988404 |
1716185700 | 0.63 | 0.015 | 2.44 | 0.635 | 0.64 | 0.625 | 701434 |
1715926500 | 0.615 | 0.005 | 0.82 | 0.625 | 0.625 | 0.61 | 735291 |
1715840100 | 0.61 | 0.015 | 2.52 | 0.63 | 0.63 | 0.605 | 733250 |
1715753700 | 0.595 | 0 | 0.00 | 0.6 | 0.61 | 0.5925 | 254229 |
1715667300 | 0.595 | 0.01 | 1.71 | 0.59 | 0.6 | 0.58 | 354598 |
1715580900 | 0.585 | -0.015 | -2.50 | 0.6 | 0.615 | 0.585 | 915407 |
1715321700 | 0.6 | 0.0300001 | 5.26 | 0.595 | 0.605 | 0.59 | 1037639 |
1715235300 | 0.5699999 | -0.02 | -3.39 | 0.59 | 0.59 | 0.5699999 | 1893902 |
1715148900 | 0.59 | -0.005 | -0.84 | 0.6 | 0.6 | 0.585 | 335273 |
1715062500 | 0.595 | 0.02 | 3.48 | 0.58 | 0.61 | 0.58 | 1015610 |
1714976100 | 0.575 | 0 | 0.00 | 0.575 | 0.6 | 0.575 | 1507861 |
1714716900 | 0.575 | -0.01 | -1.71 | 0.585 | 0.59 | 0.5649999 | 1920039 |
1714630500 | 0.585 | -0.01 | -1.68 | 0.6 | 0.615 | 0.575 | 1122385 |
1714544100 | 0.595 | -0.035 | -5.56 | 0.61 | 0.61 | 0.59 | 917029 |
1714457700 | 0.63 | -0.0125 | -1.95 | 0.64 | 0.64 | 0.6225 | 991076 |
1714371300 | 0.6425 | -0.015 | -2.28 | 0.66 | 0.665 | 0.64 | 1019045 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.