Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.00
-4.00(-0.12%)
S&P 500
5,487.03
+13.80(+0.25%)
Dow
38,834.86
+56.76(+0.15%)
Nasdaq
17,862.23
+5.21(+0.03%)
Bitcoin USD
66,131.28
+930.84(+1.43%)
CMC Crypto 200
1,375.56
-7.10(-0.51%)

AuKing Mining Limited (AKN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

-0.0030

(-14.29%)

At close: 03:39PM AEST

Time period:

20 Jun 2023 - 20 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2024	0.0210	0.0210	0.0180	0.0180	0.0180	171,206
19 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	71,019
18 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	19,904
17 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,771
13 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
12 Jun 2024	0.0200	0.0210	0.0200	0.0200	0.0200	227,562
11 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	2,438
07 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	195
06 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	210,000
05 Jun 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Jun 2024	0.0220	0.0220	0.0210	0.0210	0.0210	170,599
03 Jun 2024	0.0240	0.0240	0.0220	0.0220	0.0220	348,471
31 May 2024	0.0200	0.0240	0.0200	0.0240	0.0240	612,955
30 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,871
28 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,841
27 May 2024	0.0210	0.0210	0.0210	0.0210	0.0210	30,376
24 May 2024	0.0210	0.0210	0.0200	0.0210	0.0210	161,377
23 May 2024	0.0190	0.0220	0.0170	0.0220	0.0220	1,288,710
22 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	738,982
20 May 2024	0.0180	0.0190	0.0180	0.0190	0.0190	30,316
17 May 2024	0.0200	0.0200	0.0200	0.0200	0.0200	379,289
16 May 2024	0.0190	0.0200	0.0190	0.0200	0.0200	176,914
15 May 2024	0.0170	0.0190	0.0170	0.0190	0.0190	334,666
14 May 2024	0.0180	0.0180	0.0150	0.0180	0.0180	366,258
13 May 2024	0.0180	0.0190	0.0180	0.0180	0.0180	106,258
10 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
09 May 2024	0.0180	0.0200	0.0180	0.0200	0.0200	313,170
08 May 2024	0.0190	0.0220	0.0190	0.0220	0.0220	515,337
07 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	180,258
03 May 2024	0.0190	0.0190	0.0190	0.0190	0.0190	67,984
02 May 2024	0.0220	0.0220	0.0200	0.0200	0.0200	544,031
01 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	95,472
30 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	92,577
29 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,391
26 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	427
24 Apr 2024	0.0210	0.0230	0.0190	0.0230	0.0230	311,731
23 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	11,229
22 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	70,317
19 Apr 2024	0.0230	0.0240	0.0200	0.0220	0.0220	1,081,196
18 Apr 2024	0.0240	0.0240	0.0200	0.0230	0.0230	114,016
17 Apr 2024	0.0190	0.0230	0.0170	0.0200	0.0200	591,591
16 Apr 2024	0.0210	0.0210	0.0190	0.0190	0.0190	925,455
15 Apr 2024	0.0200	0.0210	0.0190	0.0210	0.0210	268,897
12 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	125,240
11 Apr 2024	0.0200	0.0200	0.0190	0.0200	0.0200	592,195
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	206,000
09 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	364,031
08 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	642,027
05 Apr 2024	0.0250	0.0250	0.0230	0.0230	0.0230	329,745
04 Apr 2024	0.0220	0.0350	0.0220	0.0250	0.0250	1,960,923
03 Apr 2024	0.0220	0.0220	0.0200	0.0220	0.0220	99,962
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	94,509
28 Mar 2024	0.0210	0.0220	0.0210	0.0220	0.0220	405,423
27 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	401,046
25 Mar 2024	0.0210	0.0230	0.0210	0.0210	0.0210	747,636
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	40,112
21 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	5,010
20 Mar 2024	0.0200	0.0200	0.0180	0.0180	0.0180	231,956
19 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	635,131
18 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	140,000
15 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	505,550
14 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	408,970
13 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	231,029
12 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	630,272
11 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	613,131
08 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	382,589
07 Mar 2024	0.0220	0.0220	0.0200	0.0220	0.0220	320,016
06 Mar 2024	0.0240	0.0240	0.0200	0.0200	0.0200	2,548,279
05 Mar 2024	0.0240	0.0240	0.0230	0.0230	0.0230	201,000
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	277
01 Mar 2024	0.0250	0.0250	0.0240	0.0240	0.0240	111,642
29 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,528
26 Feb 2024	0.0260	0.0260	0.0250	0.0250	0.0250	165,000
23 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	550,000
22 Feb 2024	0.0270	0.0280	0.0260	0.0260	0.0260	519,803
21 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	126,728
20 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	137,762
19 Feb 2024	0.0280	0.0290	0.0280	0.0280	0.0280	81,214
16 Feb 2024	0.0300	0.0310	0.0280	0.0280	0.0280	50,048
15 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 Feb 2024	0.0310	0.0310	0.0300	0.0310	0.0310	44,880
13 Feb 2024	0.0270	0.0310	0.0270	0.0310	0.0310	547,726
12 Feb 2024	0.0280	0.0280	0.0270	0.0270	0.0270	849,178
09 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
08 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	51
07 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	149,857
05 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	401
02 Feb 2024	0.0360	0.0360	0.0280	0.0280	0.0280	698,096
01 Feb 2024	0.0380	0.0380	0.0300	0.0300	0.0300	673,640
31 Jan 2024	0.0350	0.0360	0.0350	0.0360	0.0360	47,434
30 Jan 2024	0.0350	0.0350	0.0320	0.0330	0.0330	493,685
29 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	125,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.00-4.00(-0.12%)

S&P 5005,487.03+13.80(+0.25%)

Dow38,834.86+56.76(+0.15%)

Nasdaq17,862.23+5.21(+0.03%)

Bitcoin USD66,131.28+930.84(+1.43%)

CMC Crypto 2001,375.56-7.10(-0.51%)

AuKing Mining Limited (AKN.AX)

Straits Times Index
3,300.00
-4.00(-0.12%)

S&P 500
5,487.03
+13.80(+0.25%)

Dow
38,834.86
+56.76(+0.15%)

Nasdaq
17,862.23
+5.21(+0.03%)

Bitcoin USD
66,131.28
+930.84(+1.43%)

CMC Crypto 200
1,375.56
-7.10(-0.51%)