Alliance Nickel Limited (ASX:AXN)
Australia · Delayed Price · Currency is AUD 0.0310
-0.0010 (-3.13%)
Sep 25, 2026, 3:52 PM AEST
Alliance Nickel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 8,364 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 76,434 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 33,976 |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 72,930 |
| Sep 11, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 183,186 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,070 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 159,406 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 52,529 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 107,937 |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 70,004 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.33% | 15,181 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 273 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,781 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.06% | 570,444 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,031 |
| Aug 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 22.22% | 1,341,836 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 95,218 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 11,010 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 108,501 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 14,320 |
| Aug 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 269,657 |
| Aug 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 125,875 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 438,451 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 109,999 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 303,087 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 89,577 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 112,041 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 5,346 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 88,378 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 19,000 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 110,860 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 163,780 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 126,516 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 28.00% | 344,637 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 92,076 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 212,320 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,834 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 367,810 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 10,852 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 34,998 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 93,149 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,639 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Jul 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.14% | 232,702 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 11.54% | 301,935 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.14% | 729,550 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 698,387 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 1,000,007 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 54,174 |