Skip to main content
Ark Mines Limited (ASX:AHK)
Australia flag Australia · Delayed Price · Currency is AUD
0.430
+0.025 (6.17%)
Mar 10, 2026, 2:16 PM AEST

Ark Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.410.430.410.43-6.17%105,387
Mar 9, 20260.410.410.400.410.41-1.22%176,614
Mar 6, 20260.430.430.410.410.41-2.38%28,108
Mar 5, 20260.440.440.410.420.42-3.45%80,731
Mar 4, 20260.420.440.420.440.443.57%21,806
Mar 3, 20260.420.420.420.420.42-5.62%13,903
Mar 2, 20260.440.450.440.450.452.30%25,286
Feb 27, 20260.440.440.440.440.444.82%17,162
Feb 26, 20260.450.450.410.420.42-3.49%52,279
Feb 25, 20260.430.440.430.430.43-7,009
Feb 24, 20260.430.430.430.430.432.38%75
Feb 23, 20260.430.430.420.420.42-7.69%3,620
Feb 20, 20260.460.460.460.460.461.11%11,852
Feb 19, 20260.470.480.450.450.45-2.17%60,475
Feb 18, 20260.480.480.450.460.46-7.07%220,076
Feb 17, 20260.500.500.490.500.50-1.00%114,382
Feb 16, 20260.470.510.460.500.506.38%176,385
Feb 13, 20260.460.470.450.470.471.08%256,283
Feb 12, 20260.460.480.460.470.47-2.11%50,312
Feb 11, 20260.460.480.460.480.485.56%4,446
Feb 10, 20260.480.490.450.450.45-4.26%224,971
Feb 9, 20260.470.470.470.470.473.30%93,138
Feb 6, 20260.470.470.450.460.46-1.09%57,998
Feb 5, 20260.500.510.460.460.46-9.80%83,326
Feb 4, 20260.470.540.470.510.518.51%141,642
Feb 3, 20260.480.480.470.470.47-2.08%32,992
Feb 2, 20260.490.500.480.480.482.13%109,971
Jan 30, 20260.520.540.470.470.472.17%92,957
Jan 29, 20260.460.500.460.460.462.22%200,503
Jan 28, 20260.510.510.450.450.45-12.62%122,961
Jan 27, 20260.510.520.500.520.521.98%63,236
Jan 23, 20260.520.530.500.510.51-4.72%59,017
Jan 22, 20260.570.570.530.530.53-7.02%46,261
Jan 21, 20260.530.570.520.570.575.56%93,176
Jan 20, 20260.540.540.530.540.540.93%22,864
Jan 19, 20260.560.560.530.540.54-3.60%52,582
Jan 16, 20260.560.560.550.560.560.91%48,619
Jan 15, 20260.550.560.550.550.55-62,084
Jan 14, 20260.510.550.510.550.5510.00%91,257
Jan 13, 20260.540.540.500.500.50-6.54%104,059
Jan 12, 20260.540.540.530.540.543.88%10,544
Jan 9, 20260.520.540.510.520.525.10%93,504
Jan 8, 20260.510.510.490.490.49-521
Jan 7, 20260.510.520.470.490.49-5.77%41,492
Jan 6, 20260.550.550.520.520.52-4.59%3,140
Jan 5, 20260.520.550.500.550.552.83%269,156
Jan 2, 20260.530.530.530.530.53-1,939
Dec 31, 20250.540.540.530.530.53-1.85%2,847
Dec 30, 20250.520.540.520.540.544.85%30,097
Dec 29, 20250.520.520.520.520.52-1,650
Dec 24, 20250.540.540.520.520.52-8.04%58,227
Dec 23, 20250.560.560.560.560.563.70%3,057
Dec 22, 20250.570.570.540.540.54-1.82%163,878
Dec 19, 20250.570.570.550.550.55-0.90%43,067
Dec 18, 20250.580.580.560.560.56-2.63%86,753
Dec 17, 20250.590.590.570.570.57-3.39%78,065
Dec 16, 20250.590.590.590.590.592.61%47,153
Dec 15, 20250.570.600.570.580.581.77%96,096
Dec 12, 20250.560.580.560.570.571.80%40,340
Dec 11, 20250.570.570.540.560.56-2.63%58,676
Dec 10, 20250.560.570.550.570.571.79%51,377
Dec 9, 20250.580.580.560.560.56-1.75%2,161
Dec 8, 20250.590.590.570.570.57-3.39%11,550
Dec 5, 20250.560.590.550.590.596.31%55,903
Dec 4, 20250.570.590.560.560.56-2.63%8,230
Dec 3, 20250.540.570.540.570.573.64%12,002
Dec 2, 20250.560.570.550.550.55-5.17%50,565
Dec 1, 20250.580.580.560.580.581.75%24,586
Nov 28, 20250.550.570.540.570.573.64%25,530
Nov 27, 20250.550.560.550.550.55-13,750
Nov 26, 20250.600.600.500.550.55-2.65%138,863
Nov 25, 20250.580.580.560.570.57-1.74%52,632
Nov 24, 20250.600.600.570.580.58-3.36%27,345
Nov 21, 20250.600.600.580.600.60-7.03%136,620
Nov 20, 20250.630.650.630.640.642.40%115,609
Nov 19, 20250.620.650.620.630.630.81%157,671
Nov 18, 20250.610.630.580.620.623.33%411,815
Nov 17, 20250.550.630.550.600.6014.29%217,054
Nov 14, 20250.450.550.440.530.5316.67%109,135
Nov 13, 20250.470.470.450.450.451.12%13,011
Nov 12, 20250.480.490.440.450.45-69,771
Nov 11, 20250.470.470.440.450.45-6.32%150,625
Nov 10, 20250.510.510.470.480.482.15%165,699
Nov 7, 20250.530.550.470.470.47-13.08%123,515
Nov 6, 20250.540.550.540.540.54-0.93%33,948
Nov 5, 20250.600.600.530.540.54-10.00%220,459
Nov 4, 20250.630.630.570.600.60-5.51%98,329
Nov 3, 20250.640.640.630.640.64-2.31%103,826
Oct 31, 20250.630.650.600.650.654.84%321,155
Oct 30, 20250.670.670.620.620.62-4.62%192,135
Oct 29, 20250.610.700.610.650.6512.07%383,066
Oct 28, 20250.600.600.560.580.58-4.92%110,488
Oct 27, 20250.660.690.600.610.61-6.87%160,555
Oct 24, 20250.670.750.660.660.661.55%193,231
Oct 23, 20250.560.670.560.650.6517.27%385,413
Oct 22, 20250.550.550.510.550.55-252,924
Oct 21, 20250.530.560.530.550.5510.00%396,783
Oct 20, 20250.490.520.490.500.50-166,420
Oct 17, 20250.500.510.480.500.503.09%223,695
Oct 16, 20250.490.520.450.490.493.19%209,367