Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Alliance Nickel Ltd (AXN)
Alliance Nickel Ltd (AXN) Historical

AXN Alliance Nickel Ltd

0.038

-0.001 (-2.56%)

Jun 16 2024 - Closed

Delayed by 20 minutes

AXN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.039	0.00	0.00%	0.039	0.039	0.039	29,360
Jun 13 2024	0.039	0.00	0.00%	0.039	0.039	0.039	15,640
Jun 12 2024	0.039	0.001	2.63%	0.039	0.041	0.038	330,138
Jun 11 2024	0.038	0.00	0.00%	0.041	0.041	0.038	30,117
Jun 07 2024	0.038	-0.002	-5.00%	0.04	0.041	0.038	304,146
Jun 06 2024	0.04	0.00	0.00%	0.04	0.041	0.04	242,733
Jun 05 2024	0.04	-0.001	-2.44%	0.041	0.042	0.04	311,530
Jun 04 2024	0.041	0.00	0.00%	0.041	0.042	0.041	435,105
Jun 03 2024	0.041	-0.001	-2.38%	0.043	0.043	0.041	238,491
May 31 2024	0.042	0.00	0.00%	0.042	0.042	0.042	0.00
May 30 2024	0.042	-0.001	-2.33%	0.042	0.042	0.042	400,280
May 29 2024	0.043	-0.006	-12.24%	0.046	0.046	0.043	705,979
May 28 2024	0.049	0.005	11.36%	0.046	0.049	0.045	601,363
May 27 2024	0.044	0.001	2.33%	0.045	0.046	0.044	22,742
May 24 2024	0.043	-0.003	-6.52%	0.044	0.044	0.043	27,868
May 23 2024	0.046	0.00	0.00%	0.045	0.046	0.044	373,391
May 22 2024	0.046	-0.001	-2.13%	0.046	0.047	0.045	166,602
May 21 2024	0.047	-0.002	-4.08%	0.051	0.052	0.042	1,584,386
May 20 2024	0.049	0.002	4.26%	0.048	0.054	0.048	780,897
May 17 2024	0.047	-0.004	-7.84%	0.051	0.051	0.047	463,291
May 16 2024	0.051	-0.004	-7.27%	0.055	0.055	0.051	1,037,750
May 15 2024	0.055	0.001	1.85%	0.053	0.056	0.053	1,272,299
May 14 2024	0.054	0.002	3.85%	0.055	0.059	0.053	1,501,337
May 13 2024	0.052	-0.006	-10.34%	0.059	0.06	0.051	1,737,540
May 10 2024	0.058	-0.007	-10.77%	0.066	0.082	0.057	10,332,030
May 09 2024	0.065	0.03	85.71%	0.041	0.10	0.041	33,529,296
May 08 2024	0.035	0.00	0.00%	0.032	0.035	0.032	80,143
May 07 2024	0.035	-0.001	-2.78%	0.037	0.037	0.035	314
May 06 2024	0.036	0.002	5.88%	0.036	0.036	0.036	20,000
May 03 2024	0.034	-0.002	-5.56%	0.034	0.034	0.034	117,753
May 02 2024	0.036	0.00	0.00%	0.036	0.036	0.036	0.00
May 01 2024	0.036	-0.003	-7.69%	0.037	0.037	0.036	37,588
Apr 30 2024	0.039	0.001	2.63%	0.038	0.039	0.038	116,317
Apr 29 2024	0.038	0.002	5.56%	0.038	0.038	0.037	80,637
Apr 26 2024	0.036	-0.002	-5.26%	0.039	0.039	0.036	79,286
Apr 24 2024	0.038	0.00	0.00%	0.035	0.039	0.0345	292,628
Apr 23 2024	0.038	0.004	11.76%	0.034	0.039	0.034	291,866
Apr 22 2024	0.034	0.001	3.03%	0.033	0.034	0.033	72,476
Apr 19 2024	0.033	-0.001	-2.94%	0.033	0.033	0.032	178,157
Apr 18 2024	0.034	0.00	0.00%	0.035	0.035	0.034	312,162
Apr 17 2024	0.034	-0.002	-5.56%	0.034	0.034	0.034	100,000
Apr 16 2024	0.036	0.005	16.13%	0.036	0.036	0.035	106,007
Apr 15 2024	0.031	-0.001	-3.13%	0.032	0.032	0.031	261,995
Apr 12 2024	0.032	-0.002	-5.88%	0.034	0.034	0.032	121,009
Apr 11 2024	0.034	0.00	0.00%	0.033	0.036	0.033	354,016
Apr 10 2024	0.034	-0.004	-10.53%	0.034	0.034	0.034	29,000
Apr 09 2024	0.038	0.00	0.00%	0.036	0.038	0.036	44,383
Apr 08 2024	0.038	0.004	11.76%	0.035	0.039	0.035	52,183
Apr 05 2024	0.034	-0.002	-5.56%	0.037	0.038	0.034	69,829
Apr 04 2024	0.036	0.002	5.88%	0.033	0.036	0.033	160,392
Apr 03 2024	0.034	0.00	0.00%	0.036	0.036	0.034	80,129
Apr 02 2024	0.034	-0.003	-8.11%	0.035	0.035	0.034	66,458
Mar 28 2024	0.037	0.002	5.71%	0.036	0.037	0.036	83,984
Mar 27 2024	0.035	0.00	0.00%	0.035	0.035	0.035	142,856
Mar 26 2024	0.035	-0.001	-2.78%	0.036	0.041	0.035	186,980
Mar 25 2024	0.036	-0.003	-7.69%	0.036	0.036	0.036	11,600
Mar 22 2024	0.039	-0.001	-2.50%	0.038	0.039	0.038	59,090
Mar 21 2024	0.04	0.001	2.56%	0.037	0.04	0.037	94,582
Mar 20 2024	0.039	0.00	0.00%	0.039	0.039	0.039	0.00
Mar 19 2024	0.039	0.006	18.18%	0.039	0.04	0.039	292,711

Alliance Nickel

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions