Alkane Resources Ltd Historical Data - ALK | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0325	-4.71014492754	0.69	0.705	0.615	1134052	0.66032178	DE
4	0.0675	11.4406779661	0.59	0.705	0.59	1160103	0.66088467	DE
12	0.0875	15.350877193	0.57	0.705	0.46	1029300	0.58984687	DE
26	0.0275	4.36507936508	0.63	0.735	0.46	982260	0.60782318	DE
52	-0.2075	-23.9884393064	0.865	0.93	0.46	885235	0.6574278	DE
156	-0.0975	-12.9139072848	0.755	1.31	0.46	1315995	0.82133213	DE
260	0.3275	99.2424242424	0.33	1.54	0.295	1978289	0.85045313	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.655	0.01	1.55	0.645	0.675	0.63	904756
1713852900	0.645	-0.0175	-2.64	0.65	0.65	0.615	1725833
1713766500	0.6625	-0.0075	-1.12	0.665	0.68	0.66	858503
1713507300	0.67	-0.015	-2.19	0.68	0.705	0.66	1629308
1713420900	0.685	-0.005	-0.72	0.6899999	0.6899999	0.675	551861
1713334500	0.6899999	0.0299999	4.55	0.665	0.7	0.66	732552
1713248100	0.66	-0.01	-1.49	0.6949999	0.6949999	0.65	1043575
1713161700	0.67	-0.025	-3.60	0.705	0.705	0.665	892091
1712902500	0.6949999	0.0424999	6.51	0.665	0.705	0.665	2512436
1712816100	0.6525	-0.01	-1.51	0.66	0.66	0.65	609413
1712729700	0.6625	0.0075	1.15	0.665	0.67	0.655	443675
1712643300	0.655	-0.005	-0.76	0.67	0.67	0.655	621859
1712556900	0.66	0.005	0.76	0.665	0.67	0.655	1399136
1712294100	0.655	0.01	1.55	0.645	0.655	0.64	575047
1712207700	0.645	-0.015	-2.27	0.675	0.675	0.645	1283211
1712121300	0.66	0.01	1.54	0.67	0.67	0.645	1681468
1712034900	0.65	0.025	4.00	0.65	0.665	0.64	2137984
1711602900	0.625	0.045	7.76	0.59	0.625	0.59	1518177
1711516500	0.58	-0.01	-1.69	0.6	0.6	0.58	687751
1711430100	0.59	0	0.00	0.6	0.6	0.59	370573
1711343700	0.59	-0.005	-0.84	0.6	0.6	0.59	592819
1711084500	0.595	0	0.00	0.6	0.6	0.575	950056
1710998100	0.595	0.02	3.48	0.595	0.61	0.59	1012888
1710911700	0.575	-0.005	-0.86	0.58	0.58	0.5699999	482449
1710825300	0.58	-0.01	-1.69	0.595	0.595	0.5775	535034
1710738900	0.59	-0.025	-4.07	0.61	0.61	0.585	484033
1710479700	0.615	0.02	3.36	0.6	0.62	0.59	2221359
1710393300	0.595	0.01	1.71	0.58	0.6	0.58	1318766
1710306900	0.585	-0.02	-3.31	0.6	0.6	0.58	1067201
1710220500	0.605	0.01	1.68	0.595	0.615	0.595	746679
1710134100	0.595	0.01	1.71	0.59	0.605	0.58	2220927
1709874900	0.585	0.005	0.86	0.585	0.6	0.58	1493755
1709788500	0.58	0.0375	6.91	0.56	0.585	0.55	3419528
1709702100	0.5425	-0.0125	-2.25	0.575	0.575	0.535	912120
1709615700	0.555	0.05	9.90	0.525	0.56	0.52	1525735
1709529300	0.505	0.015	3.06	0.515	0.525	0.495	1626789
1709270100	0.49	0.01	2.08	0.485	0.4975	0.485	801466
1709183700	0.48	-0.01	-2.04	0.485	0.485	0.48	597413
1709097300	0.49	0.0025	0.51	0.49	0.495	0.485	341527
1709010900	0.4875	-0.0125	-2.50	0.51	0.52	0.485	659457
1708924500	0.5	0.015	3.09	0.485	0.51	0.485	656728
1708665300	0.485	0	0.00	0.49	0.505	0.48	596642
1708578900	0.485	-0.0175	-3.48	0.49	0.495	0.46	2270976
1708492500	0.5024999	-0.0225	-4.29	0.525	0.53	0.5	1804045
1708406100	0.525	-0.015	-2.78	0.535	0.535	0.525	397322
1708319700	0.54	0	0.00	0.55	0.555	0.53	692086
1708060500	0.54	0.015	2.86	0.525	0.545	0.525	857188
1707974100	0.525	0.005	0.96	0.525	0.535	0.52	1319688
1707887700	0.52	-0.03	-5.45	0.53	0.535	0.52	660149
1707801300	0.55	0	0.00	0.56	0.56	0.54	487485
1707714900	0.55	0.015	2.80	0.545	0.55	0.54	694356
1707455700	0.535	-0.01	-1.83	0.54	0.55	0.535	388441
1707369300	0.545	-0.0075	-1.36	0.55	0.5525	0.54	702061
1707282900	0.5525	0.0025	0.45	0.5649999	0.5649999	0.55	227485
1707196500	0.55	-0.0025	-0.45	0.555	0.56	0.55	480897
1707110100	0.5525	-0.0175	-3.07	0.5699999	0.575	0.55	1022739
1706850900	0.5699999	0	0.00	0.58	0.5825	0.5699999	1100243
1706764500	0.5699999	-0.005	-0.87	0.5699999	0.59	0.5699999	521488
1706678100	0.575	0.02	3.60	0.5649999	0.575	0.555	734321
1706591700	0.555	0.0075	1.37	0.55	0.5699999	0.55	575468
1706505300	0.5475	-0.0025	-0.45	0.56	0.575	0.54	1325434

Alkane Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions