Whitehawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	0.023	0.023	0.022	0.022	0.022	350,001
2023-12-27	0.021	0.023	0.021	0.022	0.022	2,249,340
2023-12-22	0.022	0.022	0.021	0.021	0.021	344,968
2023-12-21	0.023	0.023	0.021	0.022	0.022	1,026,813
2023-12-20	0.025	0.025	0.023	0.023	0.023	840,878
2023-12-19	0.026	0.026	0.024	0.024	0.024	1,963,573
2023-12-18	0.021	0.025	0.021	0.023	0.023	3,962,712
2023-12-15	0.020	0.022	0.020	0.021	0.021	748,644
2023-12-14	0.022	0.022	0.020	0.020	0.020	968,322
2023-12-13	0.022	0.023	0.021	0.021	0.021	536,828
2023-12-12	0.023	0.023	0.022	0.022	0.022	455,454
2023-12-11	0.027	0.029	0.022	0.022	0.022	1,925,552
2023-12-08	0.022	0.023	0.022	0.022	0.022	894,000
2023-12-07	0.023	0.023	0.021	0.021	0.021	300,177
2023-12-06	0.022	0.023	0.021	0.023	0.023	166,393
2023-12-05	0.023	0.023	0.020	0.022	0.022	803,558
2023-12-04	0.021	0.023	0.021	0.023	0.023	18,900
2023-12-01	0.022	0.022	0.021	0.021	0.021	882,703
2023-11-30	0.023	0.023	0.023	0.023	0.023	9,112
2023-11-29	0.023	0.024	0.023	0.023	0.023	587,757
2023-11-28	0.025	0.025	0.023	0.024	0.024	336,855
2023-11-27	0.025	0.026	0.025	0.026	0.026	37,567
2023-11-24	0.024	0.026	0.024	0.026	0.026	101,000
2023-11-23	0.027	0.028	0.024	0.024	0.024	201,823
2023-11-22	0.024	0.028	0.024	0.026	0.026	450,983
2023-11-21	0.026	0.026	0.024	0.025	0.025	411,735
2023-11-20	0.025	0.027	0.025	0.026	0.026	1,466,337
2023-11-17	0.022	0.023	0.022	0.023	0.023	112,918
2023-11-16	0.023	0.023	0.023	0.023	0.023	45,761
2023-11-14	0.022	0.023	0.022	0.023	0.023	135,917
2023-11-13	0.022	0.023	0.022	0.023	0.023	795,555
2023-11-10	0.022	0.022	0.021	0.022	0.022	163,140
2023-11-09	0.022	0.022	0.020	0.022	0.022	60,254
2023-11-08	0.020	0.022	0.019	0.022	0.022	1,183,360
2023-11-07	0.019	0.021	0.019	0.019	0.019	135,610
2023-11-06	0.020	0.021	0.019	0.019	0.019	172,301
2023-11-03	0.018	0.021	0.018	0.020	0.020	738,725
2023-11-02	0.017	0.017	0.017	0.017	0.017	192,680
2023-11-01	0.017	0.017	0.016	0.016	0.016	458,621
2023-10-31	0.016	0.019	0.016	0.016	0.016	715,000
2023-10-30	0.019	0.019	0.016	0.016	0.016	1,165,928
2023-10-27	0.019	0.021	0.018	0.019	0.019	569,117
2023-10-26	0.020	0.020	0.019	0.019	0.019	1,543,781
2023-10-25	0.020	0.020	0.020	0.020	0.020	304,953
2023-10-24	0.021	0.022	0.020	0.020	0.020	994,071
2023-10-23	0.022	0.022	0.020	0.020	0.020	321,545
2023-10-20	0.021	0.022	0.021	0.021	0.021	259,426
2023-10-19	0.022	0.022	0.020	0.021	0.021	411,293
2023-10-18	0.022	0.023	0.022	0.023	0.023	81,000
2023-10-17	0.022	0.022	0.022	0.022	0.022	83,500
2023-10-16	0.022	0.022	0.020	0.022	0.022	700,000
2023-10-13	0.022	0.023	0.021	0.022	0.022	417,931
2023-10-12	0.022	0.022	0.021	0.022	0.022	853,008
2023-10-11	0.023	0.023	0.022	0.022	0.022	250,000
2023-10-10	0.023	0.025	0.022	0.023	0.023	1,028,046
2023-10-09	0.023	0.023	0.022	0.022	0.022	499,227
2023-10-06	0.023	0.024	0.023	0.023	0.023	690,000
2023-10-05	0.022	0.025	0.022	0.024	0.024	210,362
2023-10-04	0.024	0.025	0.021	0.022	0.022	626,055
2023-10-03	0.026	0.026	0.024	0.024	0.024	527,666

← NewerPage 12 of 21 · 1,205 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.