ASX · WHK · stock
WhiteHawk Limited (WHK) stock price history
Every ASX trading session of WhiteHawk Limited from Jan 23, 2018 to Sep 28, 2026: 2,197 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WHK adjusted close, 2018 to 2026
- A$0.4262
- All time high, 2021
- A$0.0130
- 52 week high, A$0.0025 low
- 2,197
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
WHK key facts
- WhiteHawk Limited (WHK) closed at A$0.0035 on Sep 28, 2026 on ASX.
- WHK's all time high close is A$0.4262, set on Jan 21, 2021; its all time low close is A$0.0030 on Jun 29, 2026.
- WHK's 52 week range is A$0.0025 to A$0.0130.
- WHK returned -68.2% over the year to Sep 28, 2026 and -98.0% over five years.
- Since Jan 23, 2018 WHK returned -99%, -38.9% a year compounded.
- WHK's deepest drawdown was -99.3% from Jan 21, 2021 to Jun 29, 2026.
- DataCedar holds 2,197 daily sessions of WHK history from Jan 23, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
WHK price chart, 2018 to 2026
WHK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -12.5% |
| 6 months | -50.0% |
| Year to date | -56.3% |
| 1 year | -68.2% |
| 3 years | -86.0% |
| 5 years | -98.0% |
| 10 years | n/a |
| Since Jan 23, 2018 | -98.6% |
| Compound annual growth, 8.7 years | -38.9% |
WHK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4262 on Jan 21, 2021
- All time low close
- A$0.0030 on Jun 29, 2026
- 52 week high
- A$0.0130 on Oct 3, 2025
- 52 week low
- A$0.0025 on Sep 21, 2026
- Deepest drawdown
- -99.3% from Jan 21, 2021 to Jun 29, 2026, not yet recovered
- Best single session
- +225.0% on Mar 31, 2025
- Worst single session
- -28.6% on Mar 22, 2020
- Volatility, 1 year annualised
- 133.4%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2020, +239%
- Worst calendar year
- 2023, -62%
WHK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jan 23, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0080 | A$0.0090 | A$0.0025 | A$0.0035 | -56.3% | 397.3M | 188 |
| 2025 | A$0.0110 | A$0.0320 | A$0.0070 | A$0.0080 | -27.3% | 816.6M | 253 |
| 2024 | A$0.0250 | A$0.0580 | A$0.0090 | A$0.0110 | -54.2% | 908.6M | 254 |
| 2023 | A$0.0639 | A$0.0881 | A$0.0160 | A$0.0240 | -62.5% | 144.4M | 252 |
| 2022 | A$0.1162 | A$0.1695 | A$0.0475 | A$0.0639 | -45.0% | 109.7M | 251 |
| 2021 | A$0.2857 | A$0.4504 | A$0.0969 | A$0.1162 | -59.3% | 305.8M | 254 |
| 2020 | A$0.0843 | A$0.3390 | A$0.0242 | A$0.2857 | +239.1% | 510.8M | 255 |
| 2019 | A$0.0610 | A$0.1598 | A$0.0571 | A$0.0843 | +45.0% | 409.8M | 253 |
| 2018 | A$0.2087 | A$0.2751 | A$0.0379 | A$0.0581 | n/a | 485.6M | 237 |
WHK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0035 | 0.0% |
| August 2026 | A$0.0035 | -12.5% |
| July 2026 | A$0.0040 | +14.3% |
| June 2026 | A$0.0035 | -30.0% |
| May 2026 | A$0.0050 | -28.6% |
| April 2026 | A$0.0070 | +7.7% |
| March 2026 | A$0.0065 | -7.1% |
| February 2026 | A$0.0070 | -12.5% |
| January 2026 | A$0.0080 | 0.0% |
| December 2025 | A$0.0080 | 0.0% |
| November 2025 | A$0.0080 | -27.3% |
| October 2025 | A$0.0110 | -8.3% |
About the WHK data
Daily bars. 2,197 sessions from Jan 23, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WHK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
WHK share price history
