ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,697.86
0.32%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. WhiteHawk Limited (WHK)

  7. WhiteHawk Limited (WHK) Historical

WHK WhiteHawk Limited

0.0155
-0.0005 (-3.13%)
May 31 2024 - Closed
Delayed by 20 minutes

WHK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0155 -0.0005 -3.13% 0.0155 0.016 0.0155 709,283
May 30 2024 0.016 0.00 0.00% 0.016 0.0165 0.016 850,207
May 29 2024 0.016 0.00 0.00% 0.016 0.016 0.016 393,524
May 28 2024 0.016 0.001 6.67% 0.0155 0.016 0.015 1,543,950
May 27 2024 0.015 -0.001 -6.25% 0.015 0.016 0.015 1,500,669
May 24 2024 0.016 0.00 0.00% 0.016 0.016 0.015 1,610,072
May 23 2024 0.016 0.00 0.00% 0.016 0.016 0.016 553,289
May 22 2024 0.016 0.00 0.00% 0.016 0.016 0.016 407,000
May 21 2024 0.016 -0.0015 -8.57% 0.017 0.018 0.016 1,487,517
May 20 2024 0.0175 0.0005 2.94% 0.017 0.0175 0.017 349,146
May 17 2024 0.017 0.001 6.25% 0.017 0.017 0.016 1,977,403
May 16 2024 0.016 0.00 0.00% 0.016 0.017 0.016 1,148,133
May 15 2024 0.016 -0.001 -5.88% 0.018 0.018 0.016 1,946,175
May 14 2024 0.017 0.00 0.00% 0.017 0.017 0.017 80,943
May 13 2024 0.017 0.00 0.00% 0.017 0.017 0.016 1,916,825
May 10 2024 0.017 0.00 0.00% 0.017 0.017 0.017 1,131,772
May 09 2024 0.017 0.00 0.00% 0.019 0.019 0.017 1,163,970
May 08 2024 0.017 -0.003 -15.00% 0.02 0.02 0.017 3,210,267
May 07 2024 0.02 0.002 11.11% 0.018 0.02 0.018 1,491,269
May 06 2024 0.018 0.00 0.00% 0.019 0.019 0.018 1,209,865
May 03 2024 0.018 0.001 5.88% 0.019 0.02 0.018 4,099,669
May 02 2024 0.017 0.00 0.00% 0.017 0.018 0.017 755,539
May 01 2024 0.017 -0.001 -5.56% 0.019 0.019 0.017 1,055,052
Apr 30 2024 0.018 0.00 0.00% 0.018 0.018 0.017 2,246,823
Apr 29 2024 0.018 0.002 12.50% 0.016 0.018 0.016 3,457,292
Apr 26 2024 0.016 0.00 0.00% 0.016 0.016 0.016 429,000
Apr 24 2024 0.016 0.00 0.00% 0.017 0.017 0.016 921,060
Apr 23 2024 0.016 -0.0005 -3.03% 0.017 0.017 0.016 1,499,454
Apr 22 2024 0.0165 0.00 0.00% 0.016 0.0165 0.016 859,991
Apr 19 2024 0.0165 -0.0005 -2.94% 0.018 0.018 0.016 4,105,223
Apr 18 2024 0.017 0.00 0.00% 0.017 0.017 0.017 618,838
Apr 17 2024 0.017 0.00 0.00% 0.017 0.017 0.017 699,941
Apr 16 2024 0.017 -0.001 -5.56% 0.018 0.018 0.017 1,078,974
Apr 15 2024 0.018 0.00 0.00% 0.018 0.018 0.018 561,553
Apr 12 2024 0.018 0.00 0.00% 0.018 0.018 0.018 1,335,587
Apr 11 2024 0.018 0.00 0.00% 0.018 0.018 0.0175 2,054,893
Apr 10 2024 0.018 0.00 0.00% 0.018 0.018 0.018 124,647
Apr 09 2024 0.018 0.00 0.00% 0.018 0.018 0.018 1,275,699
Apr 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Apr 05 2024 0.018 0.00 0.00% 0.018 0.018 0.017 3,095,666
Apr 04 2024 0.018 0.0015 9.09% 0.017 0.018 0.017 2,376,880
Apr 03 2024 0.0165 0.0005 3.13% 0.016 0.017 0.016 993,421
Apr 02 2024 0.016 -0.001 -5.88% 0.018 0.018 0.015 5,445,753
Mar 28 2024 0.017 -0.0005 -2.86% 0.018 0.019 0.017 3,364,517
Mar 27 2024 0.0175 -0.004 -18.60% 0.021 0.0215 0.017 9,429,333
Mar 26 2024 0.0215 0.0005 2.38% 0.021 0.0225 0.021 2,089,830
Mar 25 2024 0.021 -0.001 -4.55% 0.022 0.022 0.021 1,683,014
Mar 22 2024 0.022 0.001 4.76% 0.02 0.0225 0.02 2,929,160
Mar 21 2024 0.021 -0.001 -4.55% 0.022 0.023 0.02 9,779,559
Mar 20 2024 0.022 -0.0015 -6.38% 0.024 0.024 0.022 6,323,963
Mar 19 2024 0.0235 -0.0025 -9.62% 0.027 0.028 0.0235 14,983,713
Mar 18 2024 0.026 0.003 13.04% 0.024 0.027 0.022 23,179,206
Mar 15 2024 0.023 0.00 0.00% 0.023 0.024 0.022 6,217,624
Mar 14 2024 0.023 -0.002 -8.00% 0.024 0.025 0.0225 16,222,672
Mar 13 2024 0.025 -0.006 -19.35% 0.03 0.0305 0.024 21,008,534
Mar 12 2024 0.031 0.001 3.33% 0.031 0.0315 0.028 18,242,976
Mar 11 2024 0.03 0.003 11.11% 0.028 0.032 0.027 24,463,131
Mar 07 2024 0.027 -0.005 -15.63% 0.03 0.033 0.0265 34,390,155
Mar 06 2024 0.032 -0.004 -11.11% 0.036 0.037 0.032 21,754,737
Mar 05 2024 0.036 -0.012 -25.00% 0.046 0.048 0.036 24,734,144
Mar 04 2024 0.048 -0.003 -5.88% 0.053 0.055 0.044 27,484,905
Mar 03 2024 0.051 0.018 54.55% 0.036 0.058 0.036 73,543,763
Feb 29 2024 0.033 0.001 3.13% 0.033 0.04 0.032 25,343,955

Your Recent History

ASX
WHK
WhiteHawk
LSE
RT60
Citi Fun 29
BIT
I05617
Banca IMI
TSX
MCAD
Premium Cash Management ...
USOTC
NSGP
NewStream Energy Technol... (PK)
BIT
P1TRE7
BNP Paribas Issuance
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved