Alkane Resources Ltd (ASX:ALK)
0.7000
-0.0150 (-2.10%)
Aug 1, 2025, 4:10 PM AEST
Bally's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.10% | 3,152,395 |
Jul 31, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -5.30% | 3,123,744 |
Jul 30, 2025 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 6.34% | 1,718,339 |
Jul 29, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -1.39% | 2,399,464 |
Jul 28, 2025 | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | 1.41% | 2,098,528 |
Jul 25, 2025 | 0.70 | 0.73 | 0.69 | 0.71 | 0.71 | 1.43% | 2,734,795 |
Jul 24, 2025 | 0.69 | 0.71 | 0.68 | 0.70 | 0.70 | 1.45% | 2,977,416 |
Jul 23, 2025 | 0.68 | 0.71 | 0.67 | 0.69 | 0.69 | 5.34% | 2,816,599 |
Jul 22, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.77% | 2,373,037 |
Jul 21, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 695,905 |
Jul 18, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 1,767,135 |
Jul 17, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -3.70% | 1,233,242 |
Jul 16, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 1.50% | 1,582,196 |
Jul 15, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | -2.21% | 2,614,752 |
Jul 14, 2025 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.03% | 1,447,956 |
Jul 11, 2025 | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -1.49% | 1,825,488 |
Jul 10, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 1,547,470 |
Jul 9, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 2,159,278 |
Jul 8, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 4.48% | 2,397,901 |
Jul 7, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | 0.67 | -2.90% | 1,250,922 |
Jul 4, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.72% | 1,184,669 |
Jul 3, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | -1.42% | 2,330,711 |
Jul 2, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | -1.40% | 603,902 |
Jul 1, 2025 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | - | 881,773 |
Jun 30, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -1.38% | 1,593,644 |
Jun 27, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | - | 1,356,200 |
Jun 26, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -0.68% | 1,866,130 |
Jun 25, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -2.67% | 2,313,233 |
Jun 24, 2025 | 0.73 | 0.76 | 0.73 | 0.75 | 0.75 | 3.45% | 1,446,885 |
Jun 23, 2025 | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | - | 1,436,827 |
Jun 20, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | - | 2,847,699 |
Jun 19, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -2.68% | 1,811,459 |
Jun 18, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -2.61% | 1,432,459 |
Jun 17, 2025 | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 1.32% | 854,968 |
Jun 16, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | 0.76 | -0.66% | 1,754,675 |
Jun 13, 2025 | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 2.70% | 1,837,235 |
Jun 12, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -0.67% | 1,151,249 |
Jun 11, 2025 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | 2.05% | 647,433 |
Jun 10, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.31% | 2,126,211 |
Jun 6, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -3.21% | 1,319,457 |
Jun 5, 2025 | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | 1.30% | 2,228,192 |
Jun 4, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | - | 2,501,688 |
Jun 3, 2025 | 0.81 | 0.82 | 0.76 | 0.77 | 0.77 | -1.28% | 3,581,139 |
Jun 2, 2025 | 0.77 | 0.80 | 0.76 | 0.78 | 0.78 | 1.30% | 2,900,970 |
May 30, 2025 | 0.75 | 0.78 | 0.74 | 0.77 | 0.77 | 2.67% | 2,161,653 |
May 29, 2025 | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | 2.04% | 1,018,837 |
May 28, 2025 | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | - | 1,002,791 |
May 27, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -2.65% | 785,418 |
May 26, 2025 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 2.72% | 1,994,604 |
May 23, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.68% | 1,293,501 |