Alkane Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.620 | 1.620 | 1.470 | 1.475 | 1.475 | 4,400,348 |
| 2026-10-22 | 1.680 | 1.705 | 1.640 | 1.655 | 1.655 | 6,012,639 |
| 2026-10-21 | 1.700 | 1.725 | 1.678 | 1.685 | 1.685 | 3,555,786 |
| 2026-10-20 | 1.730 | 1.740 | 1.685 | 1.700 | 1.700 | 5,572,599 |
| 2026-10-19 | 1.810 | 1.810 | 1.730 | 1.760 | 1.760 | 4,747,593 |
| 2026-10-16 | 1.785 | 1.835 | 1.755 | 1.780 | 1.780 | 4,290,169 |
| 2026-10-15 | 1.735 | 1.745 | 1.698 | 1.710 | 1.710 | 5,122,065 |
| 2026-10-14 | 1.755 | 1.770 | 1.730 | 1.745 | 1.745 | 4,816,289 |
| 2026-10-13 | 1.820 | 1.830 | 1.765 | 1.770 | 1.770 | 4,914,034 |
| 2026-10-12 | 1.810 | 1.850 | 1.755 | 1.810 | 1.810 | 2,876,972 |
| 2026-10-09 | 1.850 | 1.850 | 1.740 | 1.770 | 1.770 | 3,678,367 |
| 2026-10-08 | 1.760 | 1.820 | 1.750 | 1.805 | 1.805 | 4,042,743 |
| 2026-10-07 | 1.840 | 1.860 | 1.795 | 1.810 | 1.810 | 4,529,415 |
| 2026-10-06 | 1.870 | 1.870 | 1.830 | 1.840 | 1.840 | 7,042,342 |
| 2026-10-05 | 1.880 | 1.915 | 1.815 | 1.835 | 1.835 | 4,775,636 |
| 2026-10-02 | 1.875 | 1.890 | 1.835 | 1.885 | 1.885 | 5,681,895 |
| 2026-10-01 | 1.845 | 1.875 | 1.820 | 1.855 | 1.855 | 4,703,658 |
| 2026-09-30 | 1.880 | 1.908 | 1.865 | 1.865 | 1.865 | 2,776,594 |
| 2026-09-29 | 1.860 | 1.883 | 1.835 | 1.880 | 1.880 | 3,345,180 |
| 2026-09-28 | 1.880 | 1.925 | 1.843 | 1.865 | 1.865 | 4,129,946 |
| 2026-09-25 | 1.895 | 1.913 | 1.855 | 1.895 | 1.895 | 2,922,033 |
| 2026-09-24 | 1.945 | 1.945 | 1.880 | 1.895 | 1.895 | 4,148,798 |
| 2026-09-23 | 2.000 | 2.015 | 1.978 | 1.995 | 1.995 | 7,434,635 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.