Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Alkane Resources Ltd (ALK)
Alkane Resources Ltd (ALK) Historical

ALK Alkane Resources Ltd

0.615

0.005 (0.82%)

May 17 2024 - Closed

Delayed by 20 minutes

ALK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.61	0.015	2.52%	0.63	0.63	0.605	733,250
May 15 2024	0.595	0.00	0.00%	0.60	0.61	0.5925	254,229
May 14 2024	0.595	0.01	1.71%	0.59	0.60	0.58	354,598
May 13 2024	0.585	-0.015	-2.50%	0.60	0.615	0.585	915,407
May 10 2024	0.60	0.03	5.26%	0.595	0.605	0.59	1,037,639
May 09 2024	0.57	-0.02	-3.39%	0.59	0.59	0.57	1,893,902
May 08 2024	0.59	-0.005	-0.84%	0.60	0.60	0.585	335,273
May 07 2024	0.595	0.02	3.48%	0.58	0.61	0.58	1,015,610
May 06 2024	0.575	0.00	0.00%	0.575	0.60	0.575	1,507,861
May 03 2024	0.575	-0.01	-1.71%	0.585	0.59	0.565	1,920,039
May 02 2024	0.585	-0.01	-1.68%	0.60	0.615	0.575	1,122,385
May 01 2024	0.595	-0.035	-5.56%	0.61	0.61	0.59	917,029
Apr 30 2024	0.63	-0.0125	-1.95%	0.64	0.64	0.6225	991,076
Apr 29 2024	0.6425	-0.015	-2.28%	0.66	0.665	0.64	1,019,045
Apr 26 2024	0.6575	0.0025	0.38%	0.67	0.67	0.635	1,484,040
Apr 24 2024	0.655	0.01	1.55%	0.645	0.675	0.63	904,756
Apr 23 2024	0.645	-0.0175	-2.64%	0.65	0.65	0.615	1,725,833
Apr 22 2024	0.6625	-0.0075	-1.12%	0.665	0.68	0.66	858,503
Apr 19 2024	0.67	-0.015	-2.19%	0.68	0.705	0.66	1,629,308
Apr 18 2024	0.685	-0.005	-0.72%	0.69	0.69	0.675	551,861
Apr 17 2024	0.69	0.03	4.55%	0.665	0.70	0.66	732,552
Apr 16 2024	0.66	-0.01	-1.49%	0.695	0.695	0.65	1,043,575
Apr 15 2024	0.67	-0.025	-3.60%	0.705	0.705	0.665	892,091
Apr 12 2024	0.695	0.0425	6.51%	0.665	0.705	0.665	2,512,436
Apr 11 2024	0.6525	-0.01	-1.51%	0.66	0.66	0.65	609,413
Apr 10 2024	0.6625	0.0075	1.15%	0.665	0.67	0.655	443,675
Apr 09 2024	0.655	-0.005	-0.76%	0.67	0.67	0.655	621,859
Apr 08 2024	0.66	0.005	0.76%	0.665	0.67	0.655	1,399,136
Apr 05 2024	0.655	0.01	1.55%	0.645	0.655	0.64	575,047
Apr 04 2024	0.645	-0.015	-2.27%	0.675	0.675	0.645	1,283,211
Apr 03 2024	0.66	0.01	1.54%	0.67	0.67	0.645	1,681,468
Apr 02 2024	0.65	0.025	4.00%	0.65	0.665	0.64	2,137,984
Mar 28 2024	0.625	0.045	7.76%	0.59	0.625	0.59	1,518,177
Mar 27 2024	0.58	-0.01	-1.69%	0.60	0.60	0.58	687,751
Mar 26 2024	0.59	0.00	0.00%	0.60	0.60	0.59	370,573
Mar 25 2024	0.59	-0.005	-0.84%	0.60	0.60	0.59	592,819
Mar 22 2024	0.595	0.00	0.00%	0.60	0.60	0.575	950,056
Mar 21 2024	0.595	0.02	3.48%	0.595	0.61	0.59	1,012,888
Mar 20 2024	0.575	-0.005	-0.86%	0.58	0.58	0.57	482,449
Mar 19 2024	0.58	-0.01	-1.69%	0.595	0.595	0.5775	535,034
Mar 18 2024	0.59	-0.025	-4.07%	0.61	0.61	0.585	484,033
Mar 15 2024	0.615	0.02	3.36%	0.60	0.62	0.59	2,221,359
Mar 14 2024	0.595	0.01	1.71%	0.58	0.60	0.58	1,318,766
Mar 13 2024	0.585	-0.02	-3.31%	0.60	0.60	0.58	1,067,201
Mar 12 2024	0.605	0.01	1.68%	0.595	0.615	0.595	746,679
Mar 11 2024	0.595	0.01	1.71%	0.59	0.605	0.58	2,220,927
Mar 08 2024	0.585	0.005	0.86%	0.585	0.60	0.58	1,493,755
Mar 07 2024	0.58	0.0375	6.91%	0.56	0.585	0.55	3,419,528
Mar 06 2024	0.5425	-0.0125	-2.25%	0.575	0.575	0.535	912,120
Mar 05 2024	0.555	0.05	9.90%	0.525	0.56	0.52	1,525,735
Mar 04 2024	0.505	0.015	3.06%	0.515	0.525	0.495	1,626,789
Mar 01 2024	0.49	0.01	2.08%	0.485	0.4975	0.485	801,466
Feb 29 2024	0.48	-0.01	-2.04%	0.485	0.485	0.48	597,413
Feb 28 2024	0.49	0.0025	0.51%	0.49	0.495	0.485	341,527
Feb 27 2024	0.4875	-0.0125	-2.50%	0.51	0.52	0.485	659,457
Feb 26 2024	0.50	0.015	3.09%	0.485	0.51	0.485	656,728
Feb 23 2024	0.485	0.00	0.00%	0.49	0.505	0.48	596,642
Feb 22 2024	0.485	-0.0175	-3.48%	0.49	0.495	0.46	2,270,976
Feb 21 2024	0.5025	-0.0225	-4.29%	0.525	0.53	0.50	1,804,045
Feb 20 2024	0.525	-0.015	-2.78%	0.535	0.535	0.525	397,322
Feb 19 2024	0.54	0.00	0.00%	0.55	0.555	0.53	692,086
Feb 16 2024	0.54	0.015	2.86%	0.525	0.545	0.525	857,188

Alkane Resources

Delayed Upgrade Clock