Whitehawk Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-18	0.012	0.012	0.011	0.011	0.011	843,395
2024-09-17	0.011	0.012	0.011	0.012	0.012	776,916
2024-09-16	0.012	0.012	0.011	0.012	0.012	803,469
2024-09-13	0.011	0.013	0.011	0.013	0.013	5,354,784
2024-09-12	0.012	0.012	0.011	0.011	0.011	850,000
2024-09-11	0.011	0.011	0.011	0.011	0.011	650,000
2024-09-10	0.011	0.012	0.011	0.011	0.011	704,868
2024-09-09	0.012	0.012	0.011	0.012	0.012	4,285,030
2024-09-06	0.012	0.012	0.012	0.012	0.012	917,306
2024-09-05	0.012	0.012	0.012	0.012	0.012	650,000
2024-09-04	0.012	0.012	0.012	0.012	0.012	778,889
2024-09-03	0.012	0.013	0.012	0.012	0.012	1,538,005
2024-09-02	0.013	0.014	0.012	0.012	0.012	850,773
2024-08-30	0.013	0.013	0.012	0.013	0.013	3,093,946
2024-08-29	0.013	0.014	0.013	0.014	0.014	1,051,228
2024-08-28	0.012	0.014	0.012	0.014	0.014	2,452,506
2024-08-27	0.013	0.013	0.012	0.012	0.012	974,368
2024-08-26	0.012	0.013	0.012	0.012	0.012	1,852,644
2024-08-23	0.013	0.013	0.012	0.012	0.012	707,448
2024-08-22	0.013	0.013	0.013	0.013	0.013	649,398
2024-08-21	0.013	0.013	0.012	0.013	0.013	544,444
2024-08-20	0.012	0.014	0.012	0.012	0.012	1,364,627
2024-08-19	0.014	0.014	0.012	0.012	0.012	5,094,673
2024-08-16	0.014	0.014	0.013	0.014	0.014	1,872,825
2024-08-15	0.013	0.013	0.013	0.013	0.013	737,693
2024-08-14	0.014	0.014	0.013	0.013	0.013	2,045,403
2024-08-13	0.014	0.014	0.013	0.013	0.013	685,000
2024-08-12	0.014	0.015	0.014	0.014	0.014	1,170,251
2024-08-09	0.015	0.015	0.014	0.014	0.014	1,020,790
2024-08-08	0.014	0.014	0.014	0.014	0.014	2,017,696
2024-08-07	0.015	0.016	0.014	0.014	0.014	2,014,643
2024-08-06	0.015	0.015	0.014	0.015	0.015	1,669,406
2024-08-05	0.015	0.015	0.014	0.014	0.014	1,960,144
2024-08-02	0.015	0.016	0.015	0.016	0.016	865,223
2024-08-01	0.015	0.015	0.015	0.015	0.015	1,013,758
2024-07-31	0.016	0.016	0.015	0.015	0.015	1,575,555
2024-07-30	0.017	0.017	0.016	0.016	0.016	2,885,983
2024-07-29	0.017	0.017	0.017	0.017	0.017	281,017
2024-07-26	0.018	0.018	0.017	0.017	0.017	601,641
2024-07-25	0.018	0.019	0.017	0.018	0.018	6,646,218
2024-07-24	0.016	0.016	0.016	0.016	0.016	313,930
2024-07-23	0.019	0.019	0.016	0.016	0.016	2,669,761
2024-07-22	0.017	0.021	0.017	0.018	0.018	11,735,010
2024-07-19	0.014	0.017	0.014	0.017	0.017	2,867,610
2024-07-18	0.014	0.014	0.014	0.014	0.014	251,930
2024-07-17	0.015	0.015	0.014	0.014	0.014	3,092,126
2024-07-16	0.015	0.015	0.014	0.014	0.014	280,526
2024-07-15	0.015	0.015	0.015	0.015	0.015	2,000,024
2024-07-12	0.016	0.016	0.015	0.015	0.015	1,479,369
2024-07-11	0.017	0.017	0.015	0.016	0.016	4,929,495
2024-07-10	0.018	0.018	0.016	0.016	0.016	15,312,320
2024-07-08	0.015	0.015	0.015	0.015	0.015	1,432,333
2024-07-05	0.015	0.015	0.015	0.015	0.015	434,000
2024-07-04	0.015	0.015	0.015	0.015	0.015	381,897
2024-07-03	0.016	0.016	0.015	0.015	0.015	685,497
2024-07-02	0.014	0.016	0.014	0.016	0.016	3,682,326
2024-07-01	0.012	0.014	0.012	0.014	0.014	1,727,690
2024-06-28	0.012	0.013	0.012	0.012	0.012	3,060,297
2024-06-27	0.013	0.013	0.012	0.012	0.012	882,987
2024-06-26	0.013	0.013	0.012	0.012	0.012	2,026,364

← NewerPage 9 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.