WHK

WhiteHawk Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
WhiteHawk Limited WHK Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.005 -2.38% 0.205 02:10:35
Open Price Low Price High Price Close Price Prev Close
0.215 0.20 0.215 0.205 0.21
more quote information »

WHK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1950.2150.1850.194604584,3390.015.13%
1 Month0.160.2150.15750.1925431,675,2870.04528.13%
3 Months0.160.220.1350.1795591,404,5130.04528.13%
6 Months0.300.3250.1350.1946351,295,890-0.095-31.67%
1 Year0.1350.4650.120.2390411,724,1960.0751.85%
3 Years0.0570.4650.0250.1396972,075,9880.148259.65%
5 Years0.220.4650.0250.1402451,772,964-0.015-6.82%

WHK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 0.21 0.015 7.69% 0.20 0.22 0.195 2,556,936
Sep 15 2021 0.195 -0.005 -2.5% 0.20 0.20 0.195 597,994
Sep 14 2021 0.20 0.005 2.56% 0.195 0.205 0.1875 1,085,231
Sep 13 2021 0.195 0.01 5.41% 0.20 0.20 0.19 291,842
Sep 10 2021 0.185 -0.005 -2.63% 0.19 0.195 0.185 369,787
Sep 09 2021 0.19 -0.005 -2.56% 0.195 0.195 0.19 576,842
Sep 08 2021 0.195 -0.01 -4.88% 0.205 0.205 0.19 868,100
Sep 07 2021 0.205 -0.005 -2.38% 0.21 0.21 0.205 803,116
Sep 06 2021 0.21 0.00 0.0% 0.205 0.215 0.20 2,633,137
Sep 03 2021 0.21 0.03 16.67% 0.195 0.2125 0.19 7,772,818
Sep 02 2021 0.18 0.015 9.09% 0.17 0.18 0.17 529,602
Sep 01 2021 0.165 -0.005 -2.94% 0.17 0.175 0.165 664,458
Aug 31 2021 0.17 -0.01 -5.56% 0.185 0.185 0.17 792,108
Aug 30 2021 0.18 0.00 0.0% 0.18 0.185 0.175 1,136,934
Aug 27 2021 0.18 -0.0025 -1.37% 0.18 0.19 0.17 1,020,064
Aug 26 2021 0.1825 -0.0075 -3.95% 0.19 0.19 0.18 585,149
Aug 25 2021 0.19 0.005 2.7% 0.19 0.195 0.185 668,253
Aug 24 2021 0.185 0.01 5.71% 0.185 0.185 0.175 786,162
Aug 23 2021 0.175 -0.015 -7.89% 0.19 0.195 0.175 1,695,112
Aug 20 2021 0.19 0.015 8.57% 0.175 0.195 0.1725 6,650,049
Aug 19 2021 0.175 0.02 12.9% 0.16 0.185 0.1575 3,978,982
Aug 18 2021 0.155 0.00 0.0% 0.155 0.1575 0.1525 367,406
Aug 17 2021 0.155 -0.005 -3.13% 0.16 0.165 0.155 1,844,386
See More Historical Prices ยป
Your Recent History
ASX
WHK
WhiteHawk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210917 10:59:21