Whitehawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-17	0.012	0.013	0.012	0.013	0.013	1,019,054
2025-06-16	0.013	0.013	0.012	0.013	0.013	197,441
2025-06-13	0.013	0.013	0.012	0.013	0.013	959,400
2025-06-12	0.013	0.013	0.013	0.013	0.013	970,242
2025-06-11	0.014	0.014	0.013	0.013	0.013	1,652,214
2025-06-10	0.013	0.013	0.013	0.013	0.013	1,145,103
2025-06-06	0.014	0.014	0.013	0.013	0.013	4,234,344
2025-06-05	0.014	0.014	0.014	0.014	0.014	1,636,496
2025-06-04	0.015	0.015	0.014	0.014	0.014	2,091,948
2025-06-03	0.015	0.015	0.014	0.015	0.015	2,429,914
2025-06-02	0.014	0.015	0.014	0.015	0.015	2,764,925
2025-05-30	0.014	0.014	0.014	0.014	0.014	70,000
2025-05-29	0.014	0.014	0.014	0.014	0.014	66,353
2025-05-28	0.014	0.014	0.014	0.014	0.014	850,856
2025-05-27	0.015	0.015	0.014	0.014	0.014	27,834
2025-05-26	0.015	0.015	0.014	0.014	0.014	924,720
2025-05-23	0.014	0.015	0.014	0.015	0.015	659,694
2025-05-22	0.015	0.015	0.014	0.014	0.014	484,791
2025-05-21	0.014	0.015	0.014	0.015	0.015	303,640
2025-05-20	0.014	0.015	0.014	0.015	0.015	672,896
2025-05-19	0.014	0.015	0.014	0.014	0.014	2,543,879
2025-05-16	0.015	0.015	0.015	0.015	0.015	57,647
2025-05-15	0.015	0.015	0.014	0.014	0.014	3,042,100
2025-05-14	0.015	0.016	0.015	0.015	0.015	879,907
2025-05-13	0.014	0.016	0.014	0.016	0.016	1,901,506
2025-05-12	0.015	0.016	0.014	0.015	0.015	4,738,120
2025-05-09	0.016	0.016	0.015	0.016	0.016	946,159
2025-05-08	0.018	0.019	0.015	0.016	0.016	12,205,110
2025-05-07	0.015	0.018	0.014	0.017	0.017	7,853,037
2025-05-06	0.014	0.016	0.014	0.015	0.015	1,647,818
2025-05-05	0.015	0.015	0.014	0.015	0.015	1,351,614
2025-05-02	0.016	0.016	0.013	0.015	0.015	7,927,783
2025-05-01	0.016	0.017	0.015	0.015	0.015	3,250,499
2025-04-30	0.013	0.017	0.013	0.015	0.015	8,401,000
2025-04-29	0.014	0.014	0.013	0.013	0.013	3,271,329
2025-04-28	0.014	0.014	0.014	0.014	0.014	3,536,027
2025-04-24	0.014	0.015	0.014	0.014	0.014	2,001,798
2025-04-23	0.013	0.014	0.013	0.014	0.014	5,426,347
2025-04-22	0.013	0.013	0.013	0.013	0.013	35,005
2025-04-17	0.013	0.013	0.013	0.013	0.013	2,217,318
2025-04-16	0.015	0.015	0.013	0.013	0.013	5,676,953
2025-04-15	0.014	0.016	0.013	0.014	0.014	8,935,547
2025-04-14	0.016	0.016	0.014	0.014	0.014	15,646,140
2025-04-11	0.016	0.017	0.016	0.016	0.016	1,503,599
2025-04-10	0.018	0.018	0.016	0.016	0.016	9,379,563
2025-04-09	0.018	0.018	0.016	0.016	0.016	10,490,630
2025-04-08	0.017	0.019	0.017	0.019	0.019	13,192,140
2025-04-07	0.016	0.018	0.015	0.016	0.016	17,109,619
2025-04-04	0.019	0.022	0.018	0.018	0.018	27,619,529
2025-04-03	0.020	0.022	0.019	0.019	0.019	22,373,811
2025-04-02	0.028	0.032	0.021	0.021	0.021	84,817,531
2025-04-01	0.008	0.026	0.008	0.026	0.026	114,373,000
2025-03-31	0.009	0.009	0.008	0.008	0.008	1,244,247
2025-03-28	0.009	0.009	0.008	0.008	0.008	260,192
2025-03-27	0.008	0.009	0.008	0.009	0.009	73,056
2025-03-26	0.008	0.009	0.008	0.009	0.009	250,000
2025-03-25	0.009	0.009	0.008	0.008	0.008	691,405
2025-03-24	0.008	0.009	0.008	0.009	0.009	642,621
2025-03-21	0.009	0.009	0.009	0.009	0.009	388,888
2025-03-20	0.009	0.009	0.009	0.009	0.009	165,006

← NewerPage 6 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.