Skip to main content
logo
Alkane Resources Ltd (ASX:ALK)
Australia flag Australia · Delayed Price · Currency is AUD
1.015
-0.020 (-1.93%)
Sep 16, 2025, 4:10 PM AEST

Alkane Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20251.041.071.011.011.01-1.94%3,772,234
Sep 15, 20251.041.060.991.031.03-5,306,262
Sep 12, 20251.031.071.021.031.03-0.96%4,086,040
Sep 11, 20251.081.101.041.041.04-3.70%9,768,408
Sep 10, 20251.121.141.021.081.08-6.09%9,512,709
Sep 9, 20251.171.171.121.151.15-6,713,762
Sep 8, 20251.151.171.131.151.152.68%4,649,493
Sep 5, 20251.111.131.091.121.12-0.88%10,863,191
Sep 4, 20251.161.181.131.131.13-4.24%11,186,380
Sep 3, 20251.141.201.131.181.182.61%15,318,791
Sep 2, 20251.141.171.131.151.151.77%5,548,835
Sep 1, 20251.081.131.071.131.137.62%7,341,682
Aug 29, 20251.071.101.051.051.05-9,269,087
Aug 28, 20251.051.081.031.051.050.96%6,287,204
Aug 27, 20250.991.060.981.041.047.77%7,693,781
Aug 26, 20250.970.970.950.970.97-2.03%6,326,577
Aug 25, 20250.961.020.960.990.997.65%10,467,313
Aug 22, 20250.930.960.910.920.92-1.08%5,180,393
Aug 21, 20250.900.930.900.930.931.65%3,428,558
Aug 20, 20250.910.920.880.910.91-2.15%4,206,572
Aug 19, 20250.940.950.920.930.93-1.59%3,370,892
Aug 18, 20250.890.950.890.950.957.39%8,113,500
Aug 15, 20250.860.890.840.880.885.39%5,020,079
Aug 14, 20250.820.860.820.840.841.83%8,118,330
Aug 13, 20250.810.830.790.820.821.86%5,615,747
Aug 12, 20250.800.820.770.810.81-9.55%7,429,777
Aug 11, 20250.860.890.850.890.895.33%2,790,514
Aug 8, 20250.840.860.820.850.851.81%5,485,625
Aug 7, 20250.780.840.770.830.837.10%5,355,322
Aug 6, 20250.750.790.740.780.785.44%7,959,794
Aug 5, 20250.720.750.710.740.744.26%5,199,627
Aug 4, 20250.710.720.700.710.710.71%2,214,720
Aug 1, 20250.720.720.700.700.70-2.10%3,152,395
Jul 31, 20250.740.740.710.720.72-5.30%3,123,744
Jul 30, 20250.730.760.720.760.766.34%1,718,339
Jul 29, 20250.720.720.700.710.71-1.39%2,399,464
Jul 28, 20250.720.740.710.720.721.41%2,098,528
Jul 25, 20250.700.730.690.710.711.43%2,734,795
Jul 24, 20250.690.710.680.700.701.45%2,977,416
Jul 23, 20250.680.710.670.690.695.34%2,816,599
Jul 22, 20250.670.680.660.660.660.77%2,373,037
Jul 21, 20250.650.650.640.650.65-695,905
Jul 18, 20250.660.660.650.650.65-1,767,135
Jul 17, 20250.670.670.650.650.65-3.70%1,233,242
Jul 16, 20250.670.680.660.680.681.50%1,582,196
Jul 15, 20250.680.680.660.670.67-2.21%2,614,752
Jul 14, 20250.660.700.660.680.683.03%1,447,956
Jul 11, 20250.680.690.660.660.66-1.49%1,825,488
Jul 10, 20250.700.700.670.670.67-4.29%1,547,470
Jul 9, 20250.700.710.690.700.70-2,159,278