Whitehawk Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-27	0.021	0.021	0.017	0.018	0.018	9,429,333
2024-03-26	0.021	0.022	0.021	0.021	0.021	2,089,830
2024-03-25	0.022	0.022	0.021	0.021	0.021	1,683,014
2024-03-22	0.020	0.022	0.020	0.022	0.022	2,929,160
2024-03-21	0.022	0.023	0.020	0.021	0.021	9,779,559
2024-03-20	0.024	0.024	0.021	0.021	0.021	6,323,963
2024-03-19	0.027	0.028	0.023	0.024	0.024	14,983,710
2024-03-18	0.024	0.027	0.022	0.026	0.026	23,179,199
2024-03-15	0.023	0.024	0.022	0.023	0.023	6,217,624
2024-03-14	0.024	0.025	0.022	0.023	0.023	16,222,670
2024-03-13	0.030	0.030	0.024	0.025	0.025	21,008,529
2024-03-12	0.031	0.031	0.028	0.030	0.030	18,242,971
2024-03-11	0.028	0.032	0.027	0.031	0.031	24,463,131
2024-03-08	0.030	0.033	0.026	0.027	0.027	34,390,152
2024-03-07	0.036	0.037	0.032	0.033	0.033	21,754,730
2024-03-06	0.046	0.048	0.036	0.036	0.036	24,734,141
2024-03-05	0.053	0.055	0.044	0.049	0.049	27,484,900
2024-03-04	0.036	0.058	0.036	0.053	0.053	73,543,758
2024-03-01	0.033	0.040	0.032	0.032	0.032	25,343,949
2024-02-29	0.028	0.032	0.025	0.031	0.031	24,411,561
2024-02-26	0.026	0.045	0.022	0.035	0.035	56,638,641
2024-02-23	0.013	0.025	0.012	0.024	0.024	21,023,359
2024-02-22	0.012	0.012	0.012	0.012	0.012	380,789
2024-02-21	0.012	0.012	0.012	0.012	0.012	314,015
2024-02-20	0.012	0.012	0.012	0.012	0.012	8,333
2024-02-19	0.012	0.012	0.012	0.012	0.012	314,125
2024-02-16	0.014	0.014	0.012	0.013	0.013	1,897,339
2024-02-15	0.012	0.014	0.011	0.014	0.014	1,029,254
2024-02-14	0.012	0.012	0.011	0.011	0.011	807,096
2024-02-13	0.013	0.013	0.012	0.012	0.012	388,276
2024-02-12	0.013	0.013	0.012	0.013	0.013	165,153
2024-02-09	0.013	0.014	0.013	0.013	0.013	1,150,100
2024-02-08	0.014	0.014	0.014	0.014	0.014	609,401
2024-02-07	0.013	0.014	0.013	0.014	0.014	1,227,899
2024-02-06	0.012	0.012	0.012	0.012	0.012	430,306
2024-02-05	0.013	0.013	0.013	0.013	0.013	405,869
2024-02-02	0.014	0.014	0.012	0.013	0.013	2,112,006
2024-02-01	0.014	0.014	0.014	0.014	0.014	587,396
2024-01-31	0.019	0.019	0.014	0.014	0.014	3,238,421
2024-01-30	0.018	0.020	0.018	0.018	0.018	81,436
2024-01-29	0.020	0.020	0.018	0.018	0.018	754,562
2024-01-25	0.019	0.021	0.019	0.021	0.021	1,266,971
2024-01-24	0.020	0.020	0.018	0.019	0.019	800,555
2024-01-23	0.021	0.022	0.020	0.020	0.020	445,264
2024-01-22	0.022	0.022	0.020	0.020	0.020	1,927,546
2024-01-19	0.023	0.023	0.022	0.022	0.022	310,000
2024-01-18	0.023	0.023	0.022	0.022	0.022	444,442
2024-01-17	0.024	0.024	0.022	0.022	0.022	1,188,881
2024-01-16	0.024	0.024	0.024	0.024	0.024	304,615
2024-01-15	0.025	0.025	0.024	0.024	0.024	309,810
2024-01-12	0.024	0.025	0.024	0.024	0.024	665,491
2024-01-11	0.025	0.025	0.024	0.024	0.024	526,344
2024-01-10	0.024	0.027	0.024	0.025	0.025	714,309
2024-01-09	0.024	0.025	0.024	0.024	0.024	309,898
2024-01-08	0.026	0.027	0.024	0.024	0.024	452,129
2024-01-05	0.025	0.025	0.024	0.024	0.024	355,640
2024-01-04	0.026	0.026	0.025	0.025	0.025	104,024
2024-01-03	0.025	0.025	0.023	0.024	0.024	718,887
2024-01-02	0.025	0.025	0.024	0.025	0.025	820,653
2023-12-29	0.023	0.024	0.023	0.024	0.024	1,420,069

← NewerPage 11 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.