ASX - Delayed Quote AUD

WhiteHawk Limited (WHK.AX)

Compare
0.0110 0.0000 (0.00%)
As of October 21 at 4:10 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 201,205
Oct 21, 2024 0.0110 0.0115 0.0110 0.0110 0.0110 201,205
Oct 18, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 34,000
Oct 17, 2024 0.0120 0.0120 0.0115 0.0115 0.0115 183,884
Oct 16, 2024 0.0120 0.0125 0.0120 0.0120 0.0120 2,057,321
Oct 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 266
Oct 14, 2024 0.0115 0.0130 0.0115 0.0130 0.0130 3,235,318
Oct 11, 2024 0.0105 0.0110 0.0100 0.0110 0.0110 3,001,576
Oct 10, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 1,687,966
Oct 9, 2024 0.0105 0.0105 0.0100 0.0100 0.0100 762,000
Oct 8, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 1,486,930
Oct 7, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 955,331
Oct 4, 2024 0.0120 0.0120 0.0100 0.0110 0.0110 5,016,321
Oct 3, 2024 0.0115 0.0115 0.0110 0.0110 0.0110 1,121,450
Oct 2, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 850,000
Oct 1, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 943,674
Sep 30, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 903,683
Sep 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 736,258
Sep 26, 2024 0.0120 0.0125 0.0120 0.0120 0.0120 649,967
Sep 25, 2024 0.0120 0.0125 0.0120 0.0120 0.0120 717,457
Sep 24, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 174,520
Sep 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 527,729
Sep 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 242,311
Sep 19, 2024 0.0115 0.0120 0.0115 0.0120 0.0120 950,069
Sep 18, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 843,395
Sep 17, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 776,916
Sep 16, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 803,469
Sep 13, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 5,354,784
Sep 12, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 850,000
Sep 11, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 650,000
Sep 10, 2024 0.0110 0.0120 0.0110 0.0110 0.0110 704,868
Sep 9, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 4,285,030
Sep 6, 2024 0.0120 0.0125 0.0120 0.0120 0.0120 917,306
Sep 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 650,000
Sep 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 778,889
Sep 3, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 1,538,005
Sep 2, 2024 0.0130 0.0140 0.0120 0.0120 0.0120 850,773
Aug 30, 2024 0.0130 0.0130 0.0125 0.0130 0.0130 3,093,946
Aug 29, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 1,051,228
Aug 28, 2024 0.0125 0.0140 0.0125 0.0140 0.0140 2,452,506
Aug 27, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 974,368
Aug 26, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 1,852,644
Aug 23, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 707,448
Aug 22, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 649,398
Aug 21, 2024 0.0130 0.0130 0.0120 0.0125 0.0125 544,444
Aug 20, 2024 0.0125 0.0140 0.0120 0.0120 0.0120 1,364,627
Aug 19, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 5,094,673
Aug 16, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 1,872,825
Aug 15, 2024 0.0135 0.0135 0.0130 0.0130 0.0130 737,693
Aug 14, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 2,045,403
Aug 13, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 685,000
Aug 12, 2024 0.0140 0.0150 0.0140 0.0140 0.0140 1,170,251
Aug 9, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 1,020,790
Aug 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 2,017,696
Aug 7, 2024 0.0150 0.0160 0.0140 0.0140 0.0140 2,014,643
Aug 6, 2024 0.0150 0.0150 0.0145 0.0145 0.0145 1,669,406
Aug 5, 2024 0.0150 0.0155 0.0140 0.0140 0.0140 1,960,144
Aug 2, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 865,223
Aug 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,013,758
Jul 31, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 1,575,555
Jul 30, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 2,885,983
Jul 29, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 281,017
Jul 26, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 601,641
Jul 25, 2024 0.0180 0.0190 0.0170 0.0180 0.0180 6,646,218
Jul 24, 2024 0.0160 0.0165 0.0160 0.0160 0.0160 313,930
Jul 23, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 2,669,761
Jul 22, 2024 0.0170 0.0210 0.0170 0.0180 0.0180 11,735,016
Jul 19, 2024 0.0140 0.0170 0.0140 0.0170 0.0170 2,867,610
Jul 18, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 251,930
Jul 17, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 3,092,126
Jul 16, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 280,526
Jul 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,000,024
Jul 12, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 1,479,369
Jul 11, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 4,929,495
Jul 10, 2024 0.0180 0.0180 0.0160 0.0160 0.0160 15,312,327
Jul 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,432,333
Jul 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 434,000
Jul 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 381,897
Jul 3, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 685,497
Jul 2, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 3,682,326
Jul 1, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 1,727,690
Jun 28, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 3,060,297
Jun 27, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 882,987
Jun 26, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 2,026,364
Jun 25, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 1,008,039
Jun 24, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 3,886,467
Jun 21, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 760,043
Jun 20, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 1,562,108
Jun 19, 2024 0.0130 0.0135 0.0130 0.0130 0.0130 511,174
Jun 18, 2024 0.0140 0.0140 0.0130 0.0140 0.0140 1,138,306
Jun 17, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 5,863,661
Jun 14, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 1,341,899
Jun 13, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 2,100,564
Jun 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 529,000
Jun 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 460,229
Jun 7, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 580,366
Jun 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 400,000
Jun 5, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 461,503
Jun 4, 2024 0.0155 0.0155 0.0150 0.0150 0.0150 633,334
Jun 3, 2024 0.0155 0.0160 0.0150 0.0150 0.0150 1,057,806
May 31, 2024 0.0155 0.0160 0.0150 0.0150 0.0150 709,283
May 30, 2024 0.0160 0.0165 0.0150 0.0150 0.0150 850,207
May 29, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 393,524
May 28, 2024 0.0155 0.0160 0.0150 0.0150 0.0150 1,543,950
May 27, 2024 0.0150 0.0160 0.0150 0.0150 0.0150 1,500,669
May 24, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 1,610,072
May 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 553,289
May 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 407,000
May 21, 2024 0.0170 0.0180 0.0160 0.0160 0.0160 1,487,517
May 20, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 349,146
May 17, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 1,977,403
May 16, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 1,148,133
May 15, 2024 0.0180 0.0180 0.0160 0.0170 0.0170 1,946,175
May 14, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 80,943
May 13, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 1,916,825
May 10, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 1,131,772
May 9, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 1,163,970
May 8, 2024 0.0200 0.0200 0.0170 0.0170 0.0170 3,210,267
May 7, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 1,491,269
May 6, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 1,209,865
May 3, 2024 0.0190 0.0200 0.0180 0.0190 0.0190 4,099,669
May 2, 2024 0.0170 0.0180 0.0170 0.0170 0.0170 755,539
May 1, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 1,055,052
Apr 30, 2024 0.0180 0.0190 0.0170 0.0190 0.0190 2,246,823
Apr 29, 2024 0.0160 0.0190 0.0160 0.0190 0.0190 3,457,292
Apr 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 429,000
Apr 24, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 921,060
Apr 23, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 1,499,454
Apr 22, 2024 0.0160 0.0165 0.0160 0.0160 0.0160 859,991
Apr 19, 2024 0.0180 0.0180 0.0160 0.0165 0.0165 4,105,223
Apr 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 618,838
Apr 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 699,941
Apr 16, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 1,078,974
Apr 15, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 561,553
Apr 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 1,335,587
Apr 11, 2024 0.0180 0.0180 0.0175 0.0180 0.0180 2,054,893
Apr 10, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 124,647
Apr 9, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 1,275,699
Apr 8, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 1,127,782
Apr 5, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 3,095,666
Apr 4, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 2,234,910
Apr 3, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 993,421
Apr 2, 2024 0.0180 0.0180 0.0150 0.0160 0.0160 5,445,753
Mar 28, 2024 0.0180 0.0190 0.0170 0.0170 0.0170 3,364,517
Mar 27, 2024 0.0210 0.0215 0.0170 0.0180 0.0180 9,429,333
Mar 26, 2024 0.0210 0.0225 0.0210 0.0210 0.0210 2,089,830
Mar 25, 2024 0.0220 0.0220 0.0210 0.0210 0.0210 1,683,014
Mar 22, 2024 0.0200 0.0225 0.0200 0.0220 0.0220 2,929,160
Mar 21, 2024 0.0220 0.0230 0.0200 0.0210 0.0210 9,779,559
Mar 20, 2024 0.0240 0.0240 0.0210 0.0210 0.0210 6,323,963
Mar 19, 2024 0.0270 0.0280 0.0235 0.0240 0.0240 14,983,713
Mar 18, 2024 0.0240 0.0270 0.0220 0.0260 0.0260 23,179,206
Mar 15, 2024 0.0230 0.0240 0.0220 0.0230 0.0230 6,217,624
Mar 14, 2024 0.0240 0.0250 0.0225 0.0230 0.0230 16,222,672
Mar 13, 2024 0.0300 0.0305 0.0240 0.0250 0.0250 21,008,534
Mar 12, 2024 0.0310 0.0315 0.0280 0.0300 0.0300 18,242,976
Mar 11, 2024 0.0280 0.0320 0.0270 0.0310 0.0310 24,463,131
Mar 8, 2024 0.0300 0.0330 0.0265 0.0270 0.0270 34,390,155
Mar 7, 2024 0.0360 0.0370 0.0320 0.0330 0.0330 21,754,737
Mar 6, 2024 0.0460 0.0480 0.0360 0.0360 0.0360 24,734,144
Mar 5, 2024 0.0530 0.0550 0.0440 0.0490 0.0490 27,484,905
Mar 4, 2024 0.0360 0.0580 0.0360 0.0530 0.0530 73,543,763
Mar 1, 2024 0.0330 0.0400 0.0320 0.0320 0.0320 25,343,955
Feb 29, 2024 0.0280 0.0320 0.0250 0.0310 0.0310 24,411,562
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 27, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Feb 26, 2024 0.0260 0.0450 0.0220 0.0350 0.0350 56,638,647
Feb 23, 2024 0.0130 0.0250 0.0120 0.0240 0.0240 21,023,365
Feb 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 380,789
Feb 21, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 314,015
Feb 20, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 8,333
Feb 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 314,125
Feb 16, 2024 0.0140 0.0140 0.0120 0.0130 0.0130 1,897,339
Feb 15, 2024 0.0120 0.0140 0.0110 0.0140 0.0140 1,029,254
Feb 14, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 807,096
Feb 13, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 388,276
Feb 12, 2024 0.0130 0.0130 0.0120 0.0130 0.0130 165,153
Feb 9, 2024 0.0130 0.0140 0.0130 0.0130 0.0130 1,150,100
Feb 8, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 609,401
Feb 7, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 1,227,899
Feb 6, 2024 0.0120 0.0125 0.0120 0.0120 0.0120 430,306
Feb 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 405,869
Feb 2, 2024 0.0140 0.0140 0.0120 0.0130 0.0130 2,112,006
Feb 1, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 587,396
Jan 31, 2024 0.0190 0.0190 0.0140 0.0140 0.0140 3,238,421
Jan 30, 2024 0.0180 0.0200 0.0180 0.0180 0.0180 81,436
Jan 29, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 754,562
Jan 25, 2024 0.0190 0.0210 0.0190 0.0210 0.0210 1,266,971
Jan 24, 2024 0.0200 0.0205 0.0180 0.0190 0.0190 800,555
Jan 23, 2024 0.0210 0.0220 0.0200 0.0200 0.0200 445,264
Jan 22, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 1,927,546
Jan 19, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 310,000
Jan 18, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 444,442
Jan 17, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 1,188,881
Jan 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 304,615
Jan 15, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jan 12, 2024 0.0240 0.0250 0.0240 0.0240 0.0240 665,491
Jan 11, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 526,344
Jan 10, 2024 0.0240 0.0270 0.0240 0.0250 0.0250 714,309
Jan 9, 2024 0.0240 0.0250 0.0240 0.0240 0.0240 309,898
Jan 8, 2024 0.0260 0.0270 0.0240 0.0240 0.0240 452,129
Jan 5, 2024 0.0250 0.0255 0.0240 0.0240 0.0240 355,640
Jan 4, 2024 0.0260 0.0260 0.0250 0.0250 0.0250 104,024
Jan 3, 2024 0.0250 0.0250 0.0230 0.0240 0.0240 718,887
Jan 2, 2024 0.0250 0.0250 0.0240 0.0250 0.0250 820,653
Dec 29, 2023 0.0230 0.0240 0.0230 0.0240 0.0240 1,420,069
Dec 28, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 350,001
Dec 27, 2023 0.0210 0.0230 0.0210 0.0220 0.0220 2,249,340
Dec 22, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 344,968
Dec 21, 2023 0.0230 0.0230 0.0210 0.0220 0.0220 1,026,813
Dec 20, 2023 0.0250 0.0250 0.0230 0.0230 0.0230 840,878
Dec 19, 2023 0.0260 0.0260 0.0240 0.0240 0.0240 1,963,573
Dec 18, 2023 0.0210 0.0250 0.0210 0.0230 0.0230 3,962,712
Dec 15, 2023 0.0200 0.0220 0.0200 0.0210 0.0210 748,644
Dec 14, 2023 0.0220 0.0220 0.0200 0.0200 0.0200 968,322
Dec 13, 2023 0.0220 0.0230 0.0210 0.0210 0.0210 536,828
Dec 12, 2023 0.0230 0.0230 0.0220 0.0220 0.0220 455,454
Dec 11, 2023 0.0270 0.0290 0.0220 0.0220 0.0220 1,925,552
Dec 8, 2023 0.0220 0.0230 0.0220 0.0220 0.0220 894,000
Dec 7, 2023 0.0230 0.0230 0.0210 0.0210 0.0210 300,177
Dec 6, 2023 0.0220 0.0230 0.0210 0.0230 0.0230 166,393
Dec 5, 2023 0.0230 0.0230 0.0200 0.0220 0.0220 803,558
Dec 4, 2023 0.0210 0.0230 0.0210 0.0230 0.0230 18,900
Dec 1, 2023 0.0220 0.0220 0.0210 0.0210 0.0210 882,703
Nov 30, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 9,112
Nov 29, 2023 0.0230 0.0240 0.0230 0.0230 0.0230 587,757
Nov 28, 2023 0.0250 0.0250 0.0230 0.0240 0.0240 336,855
Nov 27, 2023 0.0250 0.0260 0.0250 0.0260 0.0260 37,567
Nov 24, 2023 0.0240 0.0260 0.0240 0.0260 0.0260 101,000
Nov 23, 2023 0.0270 0.0280 0.0240 0.0240 0.0240 201,823
Nov 22, 2023 0.0240 0.0280 0.0240 0.0260 0.0260 450,983
Nov 21, 2023 0.0260 0.0260 0.0240 0.0250 0.0250 411,735
Nov 20, 2023 0.0250 0.0270 0.0250 0.0260 0.0260 1,466,337
Nov 17, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 112,918
Nov 16, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 45,761
Nov 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 -
Nov 14, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 135,917
Nov 13, 2023 0.0220 0.0230 0.0220 0.0230 0.0230 795,555
Nov 10, 2023 0.0220 0.0220 0.0215 0.0215 0.0215 163,140
Nov 9, 2023 0.0220 0.0220 0.0200 0.0220 0.0220 60,254
Nov 8, 2023 0.0200 0.0220 0.0190 0.0220 0.0220 1,183,360
Nov 7, 2023 0.0190 0.0210 0.0190 0.0190 0.0190 135,610
Nov 6, 2023 0.0200 0.0210 0.0190 0.0190 0.0190 172,301
Nov 3, 2023 0.0180 0.0210 0.0180 0.0200 0.0200 738,725
Nov 2, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 192,680
Nov 1, 2023 0.0170 0.0170 0.0160 0.0160 0.0160 458,621
Oct 31, 2023 0.0160 0.0190 0.0160 0.0160 0.0160 715,000
Oct 30, 2023 0.0190 0.0190 0.0160 0.0160 0.0160 1,165,928
Oct 27, 2023 0.0190 0.0210 0.0180 0.0190 0.0190 569,117
Oct 26, 2023 0.0200 0.0200 0.0190 0.0190 0.0190 1,543,781
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 304,953
Oct 24, 2023 0.0210 0.0220 0.0200 0.0200 0.0200 994,071
Oct 23, 2023 0.0220 0.0220 0.0200 0.0200 0.0200 321,545

Related Tickers