Advertisement

U.S. Markets closed

S&P Futures
5,888.00
-8.25(-0.14%)
Dow Futures
43,133.00
-44.00(-0.10%)
Nasdaq Futures
20,474.25
-45.25(-0.22%)
Russell 2000 Futures
2,250.50
-5.00(-0.22%)
Crude Oil
70.27
-0.29(-0.41%)
Gold
2,743.70
+4.80(+0.18%)

WhiteHawk Limited (WHK.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0110

0.0000

(0.00%)

As of 04:10PM AEDT. Market open.

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 09, 2024	0.0105	0.0105	0.0100	0.0100	0.0100	762,000
Oct 08, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	1,486,930
Oct 07, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	955,331
Oct 04, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	5,016,321
Oct 03, 2024	0.0115	0.0115	0.0110	0.0110	0.0110	1,121,450
Oct 02, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	850,000
Oct 01, 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 09, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	4,285,030
Sep 06, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	917,306
Sep 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	650,000
Sep 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	778,889
Sep 03, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,538,005
Sep 02, 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 09, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,020,790
Aug 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,017,696
Aug 07, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	2,014,643
Aug 06, 2024	0.0150	0.0150	0.0145	0.0145	0.0145	1,669,406
Aug 05, 2024	0.0150	0.0155	0.0140	0.0140	0.0140	1,960,144
Aug 02, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	865,223
Aug 01, 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 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,432,333
Jul 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	434,000
Jul 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	381,897
Jul 03, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	685,497
Jul 02, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	3,682,326
Jul 01, 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 07, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	580,366
Jun 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	400,000
Jun 05, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	461,503
Jun 04, 2024	0.0155	0.0155	0.0150	0.0150	0.0150	633,334
Jun 03, 2024	0.0155	0.0160	0.0150	0.0150	0.0150	1,057,806
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,888.00-8.25(-0.14%)

Dow Futures43,133.00-44.00(-0.10%)

Nasdaq Futures20,474.25-45.25(-0.22%)

Russell 2000 Futures2,250.50-5.00(-0.22%)

Crude Oil70.27-0.29(-0.41%)

Gold2,743.70+4.80(+0.18%)

WhiteHawk Limited (WHK.AX)

S&P Futures
5,888.00
-8.25(-0.14%)

Dow Futures
43,133.00
-44.00(-0.10%)

Nasdaq Futures
20,474.25
-45.25(-0.22%)

Russell 2000 Futures
2,250.50
-5.00(-0.22%)

Crude Oil
70.27
-0.29(-0.41%)

Gold
2,743.70
+4.80(+0.18%)