Alkane Resources Ltd ALK
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 1,86-0,01 (-0,54 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1,86 | -0,54 % | AUD 1,85 | AUD 1,88 | AUD 1,82 | 4,70M |
| 2026-09-30 | AUD 1,87 | -0,80 % | AUD 1,88 | AUD 1,91 | AUD 1,87 | 2,78M |
| 2026-09-29 | AUD 1,88 | +0,80 % | AUD 1,86 | AUD 1,88 | AUD 1,84 | 3,35M |
| 2026-09-28 | AUD 1,87 | -1,58 % | AUD 1,88 | AUD 1,92 | AUD 1,84 |
| 4,13M |
| 2026-09-25 | AUD 1,89 | 0,00 % | AUD 1,89 | AUD 1,91 | AUD 1,86 | 2,92M |
| 2026-09-24 | AUD 1,89 | -5,01 % | AUD 1,95 | AUD 1,95 | AUD 1,88 | 4,15M |
| 2026-09-23 | AUD 2,00 | +2,31 % | AUD 2,00 | AUD 2,02 | AUD 1,98 | 7,43M |
| 2026-09-22 | AUD 1,95 | +0,26 % | AUD 1,94 | AUD 1,97 | AUD 1,93 | 3,96M |
| 2026-09-21 | AUD 1,95 | -1,27 % | AUD 1,95 | AUD 1,99 | AUD 1,94 | 3,78M |
| 2026-09-18 | AUD 1,97 | +3,14 % | AUD 1,95 | AUD 2,01 | AUD 1,95 | 27,15M |
| 2026-09-17 | AUD 1,91 | -0,52 % | AUD 1,97 | AUD 1,97 | AUD 1,88 | 12,64M |
| 2026-09-16 | AUD 1,92 | +4,92 % | AUD 1,87 | AUD 1,94 | AUD 1,82 | 7,31M |
| 2026-09-15 | AUD 1,83 | -2,66 % | AUD 1,84 | AUD 1,87 | AUD 1,82 | 6,22M |
| 2026-09-14 | AUD 1,88 | +1,08 % | AUD 1,88 | AUD 1,89 | AUD 1,85 | 4,90M |
| 2026-09-11 | AUD 1,86 | -1,59 % | AUD 1,83 | AUD 1,87 | AUD 1,79 | 7,49M |
| 2026-09-10 | AUD 1,89 | 0,00 % | AUD 1,92 | AUD 1,92 | AUD 1,87 | 6,07M |
| 2026-09-09 | AUD 1,89 | -1,56 % | AUD 1,91 | AUD 1,92 | AUD 1,86 | 6,74M |
| 2026-09-08 | AUD 1,92 | +0,52 % | AUD 1,91 | AUD 1,97 | AUD 1,88 | 6,24M |
| 2026-09-07 | AUD 1,91 | 0,00 % | AUD 1,89 | AUD 1,91 | AUD 1,87 | 5,08M |
| 2026-09-04 | AUD 1,91 | -0,52 % | AUD 1,98 | AUD 1,98 | AUD 1,91 | 9,10M |
| 2026-09-03 | AUD 1,92 | +1,32 % | AUD 1,91 | AUD 1,93 | AUD 1,89 | 4,15M |
| 2026-09-02 | AUD 1,89 | -2,32 % | AUD 1,88 | AUD 1,90 | AUD 1,86 | 9,10M |
| 2026-09-01 | AUD 1,94 | +2,11 % | AUD 1,89 | AUD 1,95 | AUD 1,87 | 6,96M |
| 2026-08-31 | AUD 1,90 | -1,30 % | AUD 1,88 | AUD 1,90 | AUD 1,82 | 10,69M |
| 2026-08-28 | AUD 1,92 | -1,28 % | AUD 1,95 | AUD 1,97 | AUD 1,91 | 5,23M |
| 2026-08-27 | AUD 1,95 | -1,52 % | AUD 1,95 | AUD 1,97 | AUD 1,91 | 5,80M |
| 2026-08-26 | AUD 1,98 | +5,04 % | AUD 1,90 | AUD 1,99 | AUD 1,89 | 9,14M |
| 2026-08-25 | AUD 1,88 | +1,89 % | AUD 1,84 | AUD 1,91 | AUD 1,83 | 7,89M |
| 2026-08-24 | AUD 1,85 | +3,06 % | AUD 1,83 | AUD 1,86 | AUD 1,77 | 9,61M |
| 2026-08-21 | AUD 1,79 | +1,41 % | AUD 1,75 | AUD 1,85 | AUD 1,75 | 6,93M |
| 2026-08-20 | AUD 1,77 | +10,97 % | AUD 1,65 | AUD 1,78 | AUD 1,65 | 7,12M |
| 2026-08-19 | AUD 1,60 | +0,63 % | AUD 1,55 | AUD 1,61 | AUD 1,51 | 3,88M |
| 2026-08-18 | AUD 1,59 | -0,63 % | AUD 1,60 | AUD 1,63 | AUD 1,58 | 8,69M |
| 2026-08-17 | AUD 1,60 | +3,91 % | AUD 1,55 | AUD 1,60 | AUD 1,54 | 3,14M |
| 2026-08-14 | AUD 1,53 | -2,54 % | AUD 1,53 | AUD 1,55 | AUD 1,51 | 3,68M |
| 2026-08-13 | AUD 1,58 | +0,32 % | AUD 1,56 | AUD 1,60 | AUD 1,56 | 4,11M |
| 2026-08-12 | AUD 1,57 | -1,87 % | AUD 1,58 | AUD 1,60 | AUD 1,56 | 4,26M |
| 2026-08-11 | AUD 1,60 | +1,59 % | AUD 1,58 | AUD 1,63 | AUD 1,57 | 6,57M |
| 2026-08-10 | AUD 1,58 | +2,61 % | AUD 1,57 | AUD 1,58 | AUD 1,52 | 8,37M |
| 2026-08-07 | AUD 1,53 | +4,78 % | AUD 1,48 | AUD 1,54 | AUD 1,45 | 6,72M |
| 2026-08-06 | AUD 1,47 | +3,53 % | AUD 1,47 | AUD 1,51 | AUD 1,44 | 7,04M |
| 2026-08-05 | AUD 1,41 | +7,20 % | AUD 1,34 | AUD 1,41 | AUD 1,32 | 5,52M |
| 2026-08-04 | AUD 1,32 | +0,76 % | AUD 1,33 | AUD 1,34 | AUD 1,29 | 5,93M |
| 2026-08-03 | AUD 1,31 | -1,50 % | AUD 1,32 | AUD 1,34 | AUD 1,29 | 3,30M |
| 2026-07-31 | AUD 1,33 | +1,14 % | AUD 1,37 | AUD 1,39 | AUD 1,33 | 4,12M |
| 2026-07-30 | AUD 1,32 | -2,95 % | AUD 1,34 | AUD 1,37 | AUD 1,32 | 5,09M |
| 2026-07-29 | AUD 1,36 | +3,83 % | AUD 1,36 | AUD 1,37 | AUD 1,30 | 4,85M |
| 2026-07-28 | AUD 1,30 | -5,09 % | AUD 1,37 | AUD 1,37 | AUD 1,30 | 3,93M |
| 2026-07-27 | AUD 1,38 | +3,38 % | AUD 1,38 | AUD 1,42 | AUD 1,36 | 4,08M |
| 2026-07-24 | AUD 1,33 | -5,00 % | AUD 1,37 | AUD 1,38 | AUD 1,33 | 4,10M |
| 2026-07-23 | AUD 1,40 | +3,32 % | AUD 1,40 | AUD 1,49 | AUD 1,38 | 6,17M |
| 2026-07-22 | AUD 1,36 | +3,04 % | AUD 1,35 | AUD 1,38 | AUD 1,28 | 4,26M |
| 2026-07-21 | AUD 1,32 | -0,38 % | AUD 1,39 | AUD 1,39 | AUD 1,26 | 4,15M |
| 2026-07-20 | AUD 1,32 | +1,15 % | AUD 1,30 | AUD 1,35 | AUD 1,28 | 2,27M |
| 2026-07-17 | AUD 1,30 | -6,12 % | AUD 1,36 | AUD 1,36 | AUD 1,30 | 2,73M |
| 2026-07-16 | AUD 1,39 | 0,00 % | AUD 1,39 | AUD 1,40 | AUD 1,38 | 2,78M |
| 2026-07-15 | AUD 1,39 | -1,07 % | AUD 1,41 | AUD 1,42 | AUD 1,38 | 2,28M |
| 2026-07-14 | AUD 1,40 | +1,44 % | AUD 1,37 | AUD 1,41 | AUD 1,35 | 2,00M |
| 2026-07-13 | AUD 1,38 | -2,12 % | AUD 1,40 | AUD 1,42 | AUD 1,37 | 3,87M |
| 2026-07-10 | AUD 1,41 | +3,66 % | AUD 1,40 | AUD 1,43 | AUD 1,40 | 2,55M |
| 2026-07-09 | AUD 1,37 | -0,73 % | AUD 1,36 | AUD 1,38 | AUD 1,33 | 4,92M |
| 2026-07-08 | AUD 1,38 | -1,08 % | AUD 1,38 | AUD 1,39 | AUD 1,32 | 2,84M |
| 2026-07-07 | AUD 1,39 | -4,14 % | AUD 1,44 | AUD 1,44 | AUD 1,39 | 3,52M |
| 2026-07-06 | AUD 1,45 | +0,69 % | AUD 1,45 | AUD 1,47 | AUD 1,43 | 2,56M |
| 2026-07-03 | AUD 1,44 | +6,67 % | AUD 1,40 | AUD 1,46 | AUD 1,40 | 4,16M |
| 2026-07-02 | AUD 1,35 | +2,27 % | AUD 1,37 | AUD 1,38 | AUD 1,32 | 5,51M |
| 2026-07-01 | AUD 1,32 | -3,65 % | AUD 1,40 | AUD 1,40 | AUD 1,31 | 3,52M |
| 2026-06-30 | AUD 1,37 | -2,49 % | AUD 1,36 | AUD 1,39 | AUD 1,34 | 5,83M |
| 2026-06-29 | AUD 1,40 | -3,10 % | AUD 1,48 | AUD 1,49 | AUD 1,39 | 4,59M |
| 2026-06-26 | AUD 1,45 | 0,00 % | AUD 1,46 | AUD 1,48 | AUD 1,40 | 4,14M |
| 2026-06-25 | AUD 1,45 | -4,29 % | AUD 1,48 | AUD 1,50 | AUD 1,41 | 2,53M |
| 2026-06-24 | AUD 1,51 | -5,61 % | AUD 1,58 | AUD 1,58 | AUD 1,49 | 4,61M |
| 2026-06-23 | AUD 1,61 | -2,13 % | AUD 1,66 | AUD 1,66 | AUD 1,60 | 3,64M |
| 2026-06-22 | AUD 1,64 | +2,50 % | AUD 1,58 | AUD 1,66 | AUD 1,58 | 2,81M |
| 2026-06-19 | AUD 1,60 | -2,14 % | AUD 1,61 | AUD 1,63 | AUD 1,55 | 13,85M |
| 2026-06-18 | AUD 1,63 | -2,39 % | AUD 1,67 | AUD 1,68 | AUD 1,60 | 5,26M |
| 2026-06-17 | AUD 1,67 | +6,35 % | AUD 1,61 | AUD 1,69 | AUD 1,61 | 6,53M |
| 2026-06-16 | AUD 1,58 | +4,30 % | AUD 1,50 | AUD 1,62 | AUD 1,50 | 6,91M |
| 2026-06-15 | AUD 1,51 | +6,71 % | AUD 1,47 | AUD 1,51 | AUD 1,45 | 7,35M |
| 2026-06-12 | AUD 1,41 | +2,91 % | AUD 1,45 | AUD 1,47 | AUD 1,39 | 4,69M |
| 2026-06-11 | AUD 1,38 | -1,79 % | AUD 1,35 | AUD 1,38 | AUD 1,33 | 7,62M |
| 2026-06-10 | AUD 1,40 | -1,41 % | AUD 1,39 | AUD 1,42 | AUD 1,37 | 5,56M |
| 2026-06-09 | AUD 1,42 | -1,73 % | AUD 1,39 | AUD 1,42 | AUD 1,37 | 4,41M |
| 2026-06-05 | AUD 1,45 | -1,37 % | AUD 1,48 | AUD 1,49 | AUD 1,41 | 3,88M |
| 2026-06-04 | AUD 1,47 | -4,87 % | AUD 1,50 | AUD 1,51 | AUD 1,46 | 6,70M |
| 2026-06-03 | AUD 1,54 | -0,32 % | AUD 1,54 | AUD 1,58 | AUD 1,52 | 3,60M |
| 2026-06-02 | AUD 1,54 | +1,31 % | AUD 1,49 | AUD 1,54 | AUD 1,47 | 3,38M |
| 2026-06-01 | AUD 1,52 | +3,04 % | AUD 1,49 | AUD 1,55 | AUD 1,48 | 4,26M |
| 2026-05-29 | AUD 1,48 | +5,71 % | AUD 1,47 | AUD 1,48 | AUD 1,46 | 9,72M |
| 2026-05-28 | AUD 1,40 | -8,20 % | AUD 1,48 | AUD 1,49 | AUD 1,39 | 7,32M |