Alliance Nickel Ltd (AXN)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -15 | 0.04 | 0.04 | 0.035 | 96712 | 0.0368506 | DE |
| 4 | -0.004 | -10.5263157895 | 0.038 | 0.042 | 0.031 | 419271 | 0.03650019 | DE |
| 12 | -0.011 | -24.4444444444 | 0.045 | 0.049 | 0.031 | 245122 | 0.03922697 | DE |
| 26 | -0.004 | -10.5263157895 | 0.038 | 0.05 | 0.031 | 183432 | 0.03816844 | DE |
| 52 | -0.007 | -17.0731707317 | 0.041 | 0.1 | 0.029 | 446341 | 0.05044214 | DE |
| 156 | -0.071 | -67.619047619 | 0.105 | 0.1475 | 0.029 | 369145 | 0.06434029 | DE |
| 260 | -0.071 | -67.619047619 | 0.105 | 0.1475 | 0.029 | 369145 | 0.06434029 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1735794900 | 0.034 | -0.001 | -2.86 | 0.034 | 0.034 | 0.034 | 158517 |
| 1735617660 | 0.035 | -0.001 | -2.78 | 0.035 | 0.035 | 0.035 | 155000 |
| 1735535700 | 0.036 | -0.003 | -7.69 | 0.036 | 0.036 | 0.036 | 1205 |
| 1735276500 | 0.039 | -0.003 | -7.14 | 0.04 | 0.04 | 0.036 | 133930 |
| 1735014060 | 0.042 | 0.002 | 5.00 | 0.04 | 0.042 | 0.04 | 190350 |
| 1734930900 | 0.04 | 0.005 | 14.29 | 0.036 | 0.041 | 0.036 | 47783 |
| 1734671700 | 0.035 | -0.004 | -10.26 | 0.039 | 0.042 | 0.035 | 499483 |
| 1734585300 | 0.039 | 0 | 0.00 | 0.036 | 0.039 | 0.036 | 274723 |
| 1734498900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 100000 |
| 1734412500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 232615 |
| 1734326100 | 0.039 | -0.001 | -2.50 | 0.039 | 0.039 | 0.039 | 149889 |
| 1734066900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733980500 | 0.04 | 0 | 0.00 | 0.042 | 0.042 | 0.04 | 160000 |
| 1733894100 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.039 | 637264 |
| 1733807700 | 0.04 | 0.006 | 17.65 | 0.039 | 0.04 | 0.039 | 295923 |
| 1733721300 | 0.034 | -0.003 | -8.11 | 0.035 | 0.037 | 0.031 | 2733236 |
| 1733462100 | 0.037 | 0 | 0.00 | 0.036 | 0.037 | 0.036 | 814656 |
| 1733375700 | 0.037 | -0.005 | -11.90 | 0.038 | 0.038 | 0.037 | 282281 |
| 1733289300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 516 |
| 1733202900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1733116500 | 0.042 | -0.003 | -6.67 | 0.042 | 0.0429999 | 0.041 | 134747 |
| 1732857300 | 0.045 | 0.003 | 7.14 | 0.042 | 0.045 | 0.042 | 88819 |
| 1732770900 | 0.042 | -0.004 | -8.70 | 0.042 | 0.042 | 0.042 | 50000 |
| 1732684500 | 0.046 | 0.001 | 2.22 | 0.04 | 0.046 | 0.04 | 332358 |
| 1732598100 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 12000 |
| 1732511700 | 0.046 | -0.002 | -4.17 | 0.048 | 0.048 | 0.045 | 825107 |
| 1732252500 | 0.048 | 0.006 | 14.29 | 0.042 | 0.048 | 0.042 | 692199 |
| 1732166100 | 0.042 | 0.005 | 13.51 | 0.039 | 0.049 | 0.039 | 1149439 |
| 1732079700 | 0.037 | -0.002 | -5.13 | 0.039 | 0.039 | 0.037 | 51298 |
| 1731993300 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 50654 |
| 1731906900 | 0.039 | 0 | 0.00 | 0.04 | 0.04 | 0.039 | 100000 |
| 1731647700 | 0.039 | -0.002 | -4.88 | 0.041 | 0.041 | 0.039 | 143861 |
| 1731561300 | 0.041 | 0.002 | 5.13 | 0.041 | 0.041 | 0.041 | 3 |
| 1731474900 | 0.039 | -0.002 | -4.88 | 0.039 | 0.039 | 0.039 | 20000 |
| 1731388500 | 0.041 | 0.001 | 2.50 | 0.041 | 0.041 | 0.041 | 39024 |
| 1731302100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1731042900 | 0.04 | 0.003 | 8.11 | 0.037 | 0.04 | 0.037 | 136952 |
| 1730956500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1730870100 | 0.037 | -0.003 | -7.50 | 0.038 | 0.04 | 0.037 | 12110 |
| 1730783700 | 0.04 | 0.003 | 8.11 | 0.039 | 0.04 | 0.039 | 111967 |
| 1730697300 | 0.037 | -0.001 | -2.63 | 0.038 | 0.038 | 0.037 | 252885 |
| 1730438100 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 4831 |
| 1730351700 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.038 | 60905 |
| 1730265300 | 0.038 | 0 | 0.00 | 0.037 | 0.038 | 0.037 | 16273 |
| 1730178900 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.038 | 547474 |
| 1730092500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 136815 |
| 1729833300 | 0.04 | -0.001 | -2.44 | 0.04 | 0.041 | 0.04 | 94322 |
| 1729746900 | 0.041 | 0.002 | 5.13 | 0.04 | 0.041 | 0.04 | 12525 |
| 1729660500 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.039 | 258049 |
| 1729574100 | 0.04 | -0.003 | -6.98 | 0.039 | 0.04 | 0.039 | 14454 |
| 1729487700 | 0.0429999 | 0.0029999 | 7.50 | 0.044 | 0.044 | 0.0429999 | 100455 |
| 1729228500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 140462 |
| 1729142100 | 0.04 | 0.001 | 2.56 | 0.04 | 0.04 | 0.04 | 118573 |
| 1729055700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1728969300 | 0.039 | -0.006 | -13.33 | 0.045 | 0.045 | 0.039 | 185263 |
| 1728882900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 12500 |
| 1728623700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 116281 |
| 1728537300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 14885 |
| 1728450900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728364500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 31035 |
| 1728278100 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 579 |
| 1728022500 | 0.046 | 0.001 | 2.22 | 0.046 | 0.046 | 0.046 | 89875 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
