Singapore markets closed

AuKing Mining Limited (AKN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02000.0000 (0.00%)
At close: 01:43PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.02000.02000.02000.02000.0200146,771
13 Jun 20240.02000.02000.02000.02000.02001,100
12 Jun 20240.02000.02100.02000.02000.0200227,562
11 Jun 20240.02100.02100.02100.02100.02102,438
07 Jun 20240.02100.02100.02100.02100.0210195
06 Jun 20240.02100.02100.02100.02100.0210210,000
05 Jun 20240.02100.02100.02100.02100.0210-
04 Jun 20240.02200.02200.02100.02100.0210170,599
03 Jun 20240.02400.02400.02200.02200.0220348,471
31 May 20240.02000.02400.02000.02400.0240612,955
30 May 20240.01900.01900.01900.01900.0190-
29 May 20240.01900.01900.01900.01900.01902,871
28 May 20240.02100.02100.02100.02100.02104,841
27 May 20240.02100.02100.02100.02100.021030,376
24 May 20240.02100.02100.02000.02100.0210161,377
23 May 20240.01900.02200.01700.02200.02201,288,710
22 May 20240.01900.01900.01900.01900.0190-
21 May 20240.01900.01900.01900.01900.0190738,982
20 May 20240.01800.01900.01800.01900.019030,316
17 May 20240.02000.02000.02000.02000.0200379,289
16 May 20240.01900.02000.01900.02000.0200176,914
15 May 20240.01700.01900.01700.01900.0190334,666
14 May 20240.01800.01800.01500.01800.0180366,258
13 May 20240.01800.01900.01800.01800.0180106,258
10 May 20240.01800.01800.01800.01800.018010,000
09 May 20240.01800.02000.01800.02000.0200313,170
08 May 20240.01900.02200.01900.02200.0220515,337
07 May 20240.01900.01900.01900.01900.0190-
06 May 20240.01900.01900.01900.01900.0190180,258
03 May 20240.01900.01900.01900.01900.019067,984
02 May 20240.02200.02200.02000.02000.0200544,031
01 May 20240.02400.02400.02400.02400.024095,472
30 Apr 20240.02400.02400.02400.02400.024092,577
29 Apr 20240.02300.02300.02300.02300.023021,391
26 Apr 20240.02300.02300.02300.02300.0230427
24 Apr 20240.02100.02300.01900.02300.0230311,731
23 Apr 20240.02100.02100.01900.01900.019011,229
22 Apr 20240.02200.02200.02100.02100.021070,317
19 Apr 20240.02300.02400.02000.02200.02201,081,196
18 Apr 20240.02400.02400.02000.02300.0230114,016
17 Apr 20240.01900.02300.01700.02000.0200591,591
16 Apr 20240.02100.02100.01900.01900.0190925,455
15 Apr 20240.02000.02100.01900.02100.0210268,897
12 Apr 20240.02000.02000.02000.02000.0200125,240
11 Apr 20240.02000.02000.01900.02000.0200592,195
10 Apr 20240.02000.02000.02000.02000.0200206,000
09 Apr 20240.02100.02100.02000.02000.0200364,031
08 Apr 20240.02100.02100.02000.02000.0200642,027
05 Apr 20240.02500.02500.02300.02300.0230329,745
04 Apr 20240.02200.03500.02200.02500.02501,960,923
03 Apr 20240.02200.02200.02000.02200.022099,962
02 Apr 20240.02200.02200.02200.02200.022094,509
28 Mar 20240.02100.02200.02100.02200.0220405,423
27 Mar 20240.02100.02100.02100.02100.0210-
26 Mar 20240.02100.02100.02100.02100.0210401,046
25 Mar 20240.02100.02300.02100.02100.0210747,636
22 Mar 20240.01900.01900.01900.01900.019040,112
21 Mar 20240.01800.02000.01800.02000.02005,010
20 Mar 20240.02000.02000.01800.01800.0180231,956
19 Mar 20240.01900.02000.01900.02000.0200635,131
18 Mar 20240.01800.01800.01800.01800.0180140,000
15 Mar 20240.01800.01800.01700.01700.0170505,550
14 Mar 20240.02000.02000.01900.01900.0190408,970
13 Mar 20240.02000.02000.01900.01900.0190231,029
12 Mar 20240.02000.02000.01900.01900.0190630,272
11 Mar 20240.02100.02100.02000.02000.0200613,131
08 Mar 20240.02200.02200.02200.02200.0220382,589
07 Mar 20240.02200.02200.02000.02200.0220320,016
06 Mar 20240.02400.02400.02000.02000.02002,548,279
05 Mar 20240.02400.02400.02300.02300.0230201,000
04 Mar 20240.02500.02500.02500.02500.0250277
01 Mar 20240.02500.02500.02400.02400.0240111,642
29 Feb 20240.02500.02500.02500.02500.0250-
28 Feb 20240.02500.02500.02500.02500.0250-
27 Feb 20240.02500.02500.02500.02500.02505,528
26 Feb 20240.02600.02600.02500.02500.0250165,000
23 Feb 20240.02600.02600.02600.02600.0260550,000
22 Feb 20240.02700.02800.02600.02600.0260519,803
21 Feb 20240.02700.02700.02600.02600.0260126,728
20 Feb 20240.02800.02800.02700.02700.0270137,762
19 Feb 20240.02800.02900.02800.02800.028081,214
16 Feb 20240.03000.03100.02800.02800.028050,048
15 Feb 20240.03100.03100.03100.03100.0310-
14 Feb 20240.03100.03100.03000.03100.031044,880
13 Feb 20240.02700.03100.02700.03100.0310547,726
12 Feb 20240.02800.02800.02700.02700.0270849,178
09 Feb 20240.02800.02800.02800.02800.028010,000
08 Feb 20240.02900.02900.02900.02900.029051
07 Feb 20240.02900.02900.02900.02900.0290-
06 Feb 20240.03000.03000.02900.02900.0290149,857
05 Feb 20240.02800.02800.02800.02800.0280401
02 Feb 20240.03600.03600.02800.02800.0280698,096
01 Feb 20240.03800.03800.03000.03000.0300673,640
31 Jan 20240.03500.03600.03500.03600.036047,434
30 Jan 20240.03500.03500.03200.03300.0330493,685
29 Jan 20240.03500.03500.03500.03500.0350125,000
25 Jan 20240.03500.03500.03500.03500.0350-
24 Jan 20240.04100.04100.03500.03500.0350491,140
23 Jan 20240.04000.04100.03800.04100.0410266,359
22 Jan 20240.04200.04200.04000.04000.0400208,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...