Alkane Resources Ltd Historical Data - ALK | ADVFN

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

Alkane Resources Ltd (ALK)

0.53

-0.015

(-2.75%)

Closed November 04 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-11.6666666667	0.6	0.605	0.52	1598818	0.56284358	DE
4	0.075	16.4835164835	0.455	0.605	0.4325	1678642	0.54189102	DE
12	0.095	21.8390804598	0.435	0.605	0.38	1197638	0.48087235	DE
26	-0.055	-9.40170940171	0.585	0.645	0.38	1329837	0.49033499	DE
52	-0.075	-12.3966942149	0.605	0.735	0.38	1160648	0.53963214	DE
156	-0.37	-41.1111111111	0.9	1.31	0.38	1148069	0.70201212	DE
260	-0.185	-25.8741258741	0.715	1.54	0.38	1855672	0.86230599	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730438100	0.545	-0.02	-3.54	0.555	0.555	0.54	1227499
1730351700	0.5649999	0.0099999	1.80	0.5699999	0.585	0.56	1158072
1730265300	0.555	-0.02	-3.48	0.58	0.585	0.555	1810289
1730178900	0.575	0.0050001	0.88	0.58	0.585	0.5649999	1284615
1730092500	0.5699999	-0.035	-5.79	0.6	0.605	0.5675	2513614
1729833300	0.605	0.03	5.22	0.58	0.605	0.575	1720611
1729746900	0.575	-0.02	-3.36	0.58	0.5975	0.5699999	1486832
1729660500	0.595	0	0.00	0.6	0.605	0.585	2788736
1729574100	0.595	0.01	1.71	0.5699999	0.595	0.5649999	1547896
1729487700	0.585	0.045	8.33	0.56	0.585	0.555	2322785
1729228500	0.54	0.005	0.93	0.55	0.555	0.535	1885689
1729142100	0.535	0.005	0.94	0.545	0.55	0.5325	1178780
1729055700	0.53	0.035	7.07	0.5	0.54	0.5	3611204
1728969300	0.495	0.01	2.06	0.495	0.51	0.485	3207493
1728882900	0.485	0.02	4.30	0.475	0.49	0.465	2058287
1728623700	0.465	0.005	1.09	0.46	0.48	0.45	873852
1728537300	0.46	0.025	5.75	0.435	0.46	0.435	723834
1728450900	0.435	-0.02	-4.40	0.46	0.46	0.435	689102
1728364500	0.455	0.005	1.11	0.465	0.465	0.445	566695
1728278100	0.45	0.005	1.12	0.455	0.465	0.4325	916958
1728022500	0.445	0.015	3.49	0.43	0.46	0.42	1353956
1727936100	0.43	-0.015	-3.37	0.44	0.44	0.4225	484207
1727849700	0.445	0.02	4.71	0.435	0.45	0.435	1585413
1727763300	0.425	-0.025	-5.56	0.45	0.45	0.425	476407
1727676900	0.45	-0.015	-3.23	0.465	0.465	0.45	493461
1727417700	0.465	0	0.00	0.47	0.475	0.465	630424
1727331300	0.465	-0.01	-2.11	0.475	0.475	0.46	684557
1727244900	0.475	0.02	4.40	0.46	0.475	0.455	1347871
1727158500	0.455	0.025	5.81	0.435	0.4625	0.425	1356711
1727072100	0.43	-0.02	-4.44	0.45	0.455	0.43	971370
1726812900	0.45	0.015	3.45	0.43	0.46	0.43	1529164
1726726500	0.435	0.01	2.35	0.44	0.44	0.42	1128042
1726640100	0.425	-0.01	-2.30	0.43	0.44	0.425	532319
1726553700	0.435	-0.01	-2.25	0.45	0.45	0.43	532332
1726467300	0.445	0.005	1.14	0.445	0.455	0.44	983390
1726208100	0.44	0.0300001	7.32	0.425	0.44	0.42	1000954
1726121700	0.4099999	0.0099999	2.50	0.4	0.4125	0.395	544792
1726035300	0.4	0.01	2.56	0.385	0.4099999	0.385	589839
1725948900	0.39	0.005	1.30	0.385	0.395	0.385	465111
1725862500	0.385	-0.015	-3.75	0.395	0.395	0.3825	843045
1725603300	0.4	0.01	2.56	0.405	0.405	0.395	543231
1725516900	0.39	0	0.00	0.39	0.4	0.385	774017
1725430500	0.39	-0.005	-1.27	0.39	0.395	0.38	1551699
1725344100	0.395	-0.01	-2.47	0.395	0.405	0.395	398396
1725257700	0.405	-0.02	-4.71	0.43	0.43	0.4	2183265
1724998500	0.425	0.01	2.41	0.42	0.43	0.42	459567
1724912100	0.415	-0.005	-1.19	0.415	0.4225	0.4099999	1305999
1724825700	0.42	0.005	1.20	0.415	0.43	0.415	1160367
1724739300	0.415	0.015	3.75	0.4	0.415	0.395	608021
1724652900	0.4	-0.02	-4.76	0.42	0.425	0.39	4097000
1724393700	0.42	-0.015	-3.45	0.43	0.43	0.415	479431
1724307300	0.435	-0.005	-1.14	0.435	0.445	0.425	511130
1724220900	0.44	0.015	3.53	0.435	0.44	0.42	963265
1724134500	0.425	-0.01	-2.30	0.435	0.435	0.42	857492
1724048100	0.435	0.01	2.35	0.435	0.44	0.43	872327
1723788900	0.425	0.01	2.41	0.42	0.4375	0.415	893910
1723702500	0.415	-0.01	-2.35	0.435	0.435	0.4099999	796346
1723616100	0.425	-0.0125	-2.86	0.44	0.445	0.425	505666
1723529700	0.4375	0.0025	0.57	0.445	0.445	0.435	553674
1723443300	0.435	0	0.00	0.435	0.44	0.43	629458
1723184100	0.435	0.015	3.57	0.43	0.435	0.425	1018828
1723097700	0.42	-0.02	-4.55	0.425	0.445	0.415	4706644
1723011300	0.44	0.04	10.00	0.4	0.445	0.39	2805821
1722924900	0.4	-0.0025	-0.62	0.395	0.4025	0.38	2060258
1722838500	0.4025	-0.0075	-1.83	0.415	0.42	0.395	4247606
1722579300	0.4099999	-0.0325	-7.34	0.435	0.437	0.4099999	6811183

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