Alkane Resources Ltd ALK
ASX · Australia · Non-Energy Minerals
AUD 1.86-0.01 (-0.54%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |