Canada markets closed

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.7350+0.0350 (+5.00%)
At close: 04:11PM AEST
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20240.70500.73500.70500.73500.735075,347
Apr 11, 20240.71000.71000.70000.70000.700034,556
Apr 10, 20240.69000.71500.69000.71000.710081,932
Apr 09, 20240.70000.71000.69000.71000.7100110,384
Apr 08, 20240.69000.70000.69000.69000.6900174,249
Apr 05, 20240.67500.68500.67000.67500.675029,203
Apr 04, 20240.68500.69000.67000.67000.670070,714
Apr 03, 20240.70000.70000.66500.68500.685053,630
Apr 02, 20240.71500.71500.68000.68000.6800376,185
Mar 28, 20240.72500.74500.72500.72500.7250234,421
Mar 27, 20240.74500.74500.69500.72500.725095,769
Mar 26, 20240.67000.74000.67000.72000.7200195,679
Mar 25, 20240.71000.71000.68000.69000.690049,651
Mar 22, 20240.69500.71500.68500.71500.7150137,264
Mar 21, 20240.71500.72000.69000.69500.6950123,267
Mar 20, 20240.73000.73000.71000.72000.720066,594
Mar 19, 20240.73500.74000.70500.74000.7400203,944
Mar 18, 20240.72000.73500.68500.73500.7350422,336
Mar 15, 20240.66000.74000.64500.69500.6950281,522
Mar 14, 20240.64000.67500.64000.66000.6600182,106
Mar 13, 20240.60000.67500.60000.64000.6400604,336
Mar 12, 20240.56500.60000.56500.60000.6000209,889
Mar 11, 20240.56000.57500.54500.55500.5550211,858
Mar 08, 20240.55000.55500.51000.54500.5450160,717
Mar 07, 20240.51000.55000.51000.54500.5450155,937
Mar 06, 20240.49500.51500.49500.51500.515076,882
Mar 05, 20240.45500.49500.45500.49500.4950104,419
Mar 04, 20240.50500.50500.45500.46500.4650212,468
Mar 01, 20240.46500.52000.46500.48500.4850218,343
Feb 29, 20240.41500.49500.41500.47000.4700361,687
Feb 28, 20240.40000.41000.40000.40000.400083,550
Feb 27, 20240.41500.41500.40000.40000.400059,883
Feb 26, 20240.45000.45000.42000.42000.420051,778
Feb 23, 20240.47000.48000.43500.43500.435082,176
Feb 22, 20240.43000.50000.42000.50000.5000194,450
Feb 21, 20240.43000.44000.43000.43000.430036,141
Feb 20, 20240.42000.43000.41500.43000.430076,210
Feb 19, 20240.39500.44000.39500.42000.4200123,797
Feb 16, 20240.38500.41000.38500.41000.4100165,148
Feb 15, 20240.40500.41500.38000.38500.3850113,184
Feb 14, 20240.42000.42500.40500.40500.405061,585
Feb 13, 20240.40500.43000.39000.43000.4300141,566
Feb 12, 20240.41000.41500.40000.40500.405019,771
Feb 09, 20240.41000.42000.38500.41500.415061,717
Feb 08, 20240.39000.41000.39000.40500.405086,603
Feb 07, 20240.39000.40500.38500.39000.390032,639
Feb 06, 20240.40500.41000.39000.39500.395048,905
Feb 05, 20240.37500.41000.37000.41000.4100152,208
Feb 02, 20240.39500.40000.37000.37000.3700110,957
Feb 01, 20240.42000.42000.37500.39000.3900291,967
Jan 31, 20240.37500.42500.37500.42000.4200225,413
Jan 30, 20240.38000.38500.37000.38500.385029,740
Jan 29, 20240.40000.40000.35500.36500.3650210,339
Jan 25, 20240.39500.40000.39500.40000.400026,565
Jan 24, 20240.41000.41500.38500.39000.3900126,337
Jan 23, 20240.40500.41500.34000.41500.4150334,558
Jan 22, 20240.45000.45000.40500.41500.415099,322
Jan 19, 20240.43000.44000.41500.41500.4150217,981
Jan 18, 20240.44000.44000.43000.43000.4300246,631
Jan 17, 20240.45000.45000.44500.44500.445036,920
Jan 16, 20240.45000.45000.44000.45000.4500118,892
Jan 15, 20240.45500.46500.45500.45500.455017,314
Jan 12, 20240.45000.46500.45000.45500.4550124,932
Jan 11, 20240.44500.46500.44000.45500.455096,045
Jan 10, 20240.46000.46000.44500.44500.4450175,689
Jan 09, 20240.48000.48000.46500.46500.4650185,803
Jan 08, 20240.47000.47500.47000.47500.475038,842
Jan 05, 20240.49000.49000.47000.47000.470046,579
Jan 04, 20240.47500.48000.46500.48000.4800126,573
Jan 03, 20240.48500.49000.46500.48000.480084,907
Jan 02, 20240.48000.49500.46000.48500.485093,441
Dec 29, 20230.48000.50000.45500.47500.4750160,794
Dec 28, 20230.45500.49500.45500.49000.490085,788
Dec 27, 20230.47000.48000.45000.45000.4500522,376
Dec 22, 20230.50000.50000.47000.47000.4700421,665
Dec 21, 20230.52000.52000.47500.50500.5050413,032
Dec 20, 20230.53500.54500.51500.52000.5200301,517
Dec 19, 20230.52500.54000.50500.53500.5350262,030
Dec 18, 20230.48500.53000.47500.52500.5250335,503
Dec 15, 20230.47000.49000.45000.48500.4850559,069
Dec 14, 20230.50000.53000.48000.48500.4850320,439
Dec 13, 20230.52000.53000.48000.51000.5100488,317
Dec 12, 20230.53000.53500.51000.51500.5150224,610
Dec 11, 20230.48500.55500.48000.53000.5300513,742
Dec 08, 20230.46000.47500.45000.45500.455089,136
Dec 07, 20230.44000.49500.44000.47000.4700179,943
Dec 06, 20230.44000.44000.43000.43500.4350117,927
Dec 05, 20230.44000.44500.43500.44000.440087,303
Dec 04, 20230.46500.46500.43000.43500.4350160,722
Dec 01, 20230.45000.48000.44500.44500.445096,364
Nov 30, 20230.45000.45000.44000.45000.4500110,169
Nov 29, 20230.44500.46000.44500.46000.460093,914
Nov 28, 20230.45000.45500.44500.44500.4450139,133
Nov 27, 20230.47500.48000.45000.45500.455066,945
Nov 24, 20230.48000.48000.45000.45000.450058,739
Nov 23, 20230.46000.46000.45000.45500.455047,904
Nov 22, 20230.45500.48000.45500.46000.4600143,827
Nov 21, 20230.47500.47750.45000.47500.4750364,750
Nov 20, 20230.48500.50000.47500.47500.4750130,676
Nov 17, 20230.52500.52500.47000.47500.4750546,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...