Canada markets closed

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4800+0.0150 (+3.23%)
At close: 03:56PM AEST
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.46750.48000.45500.48000.480025,188
Jul 11, 20240.47000.47000.46000.46500.465058,558
Jul 10, 20240.47000.47000.46000.47000.47009,063
Jul 09, 20240.45500.47000.45500.46000.460045,377
Jul 08, 20240.48500.49000.47000.47000.470016,376
Jul 05, 20240.47750.49500.46500.47000.470020,667
Jul 04, 20240.48500.48500.45500.45500.455075,020
Jul 03, 20240.48000.51000.48000.48000.480037,074
Jul 02, 20240.50000.50000.47500.47500.475024,641
Jul 01, 20240.51000.51000.48500.50000.500040,107
Jun 28, 20240.49000.52000.48500.50500.505039,064
Jun 27, 20240.47000.49000.47000.48000.480064,592
Jun 26, 20240.48500.48500.46000.47500.4750159,279
Jun 25, 20240.49000.51000.48000.48500.4850149,130
Jun 24, 20240.52000.52000.48500.49000.490071,861
Jun 21, 20240.50000.52000.48500.52000.5200150,856
Jun 20, 20240.52000.52000.50000.50000.500067,663
Jun 19, 20240.51000.51500.51000.51000.510058,999
Jun 18, 20240.51500.51500.50500.51000.510016,662
Jun 17, 20240.52500.54500.51500.53000.530059,267
Jun 14, 20240.57000.57000.50500.51500.5150127,774
Jun 13, 20240.53000.56000.53000.56000.5600224,715
Jun 12, 20240.55000.55000.50000.52500.5250265,988
Jun 11, 20240.57000.57000.55000.55500.555080,994
Jun 07, 20240.59000.59500.57000.57500.575053,311
Jun 06, 20240.59500.60000.58500.59000.590095,293
Jun 05, 20240.60500.61000.59000.60000.600025,742
Jun 04, 20240.60000.60500.59000.60500.605049,494
Jun 03, 20240.60000.61000.59000.60000.600098,574
May 31, 20240.60500.60500.58500.60500.6050110,732
May 30, 20240.60500.60500.59000.60500.605041,672
May 29, 20240.60500.61000.59500.59500.595079,500
May 28, 20240.61000.61000.59500.61000.610085,408
May 27, 20240.61500.61500.60000.61000.610010,949
May 24, 20240.59500.62000.59500.62000.6200177,269
May 23, 20240.60000.61500.59000.61000.6100336,781
May 22, 20240.60000.62000.59500.62000.6200208,871
May 21, 20240.64000.66500.59000.59000.5900343,540
May 20, 20240.64000.66000.62000.63500.6350257,467
May 17, 20240.60000.66000.58000.65000.6500540,230
May 16, 20240.62000.62000.59000.60000.6000446,146
May 15, 20240.64000.66000.62500.64000.6400113,828
May 14, 20240.64000.65500.63000.63000.630074,611
May 13, 20240.65000.65000.61000.64000.6400223,017
May 10, 20240.65000.67000.63000.66000.6600125,036
May 09, 20240.67500.67500.63000.65000.6500309,119
May 08, 20240.70000.70000.65500.66000.6600269,748
May 07, 20240.68000.71000.67000.71000.7100138,996
May 06, 20240.68000.68500.63500.67000.6700193,461
May 03, 20240.65000.69500.56000.69500.6950598,951
May 02, 20240.70000.72000.65500.65500.6550329,905
May 01, 20240.68000.75000.68000.68500.6850419,507
Apr 30, 20240.80000.80000.67500.67500.6750785,629
Apr 29, 20240.90000.95000.78500.85000.8500852,704
Apr 26, 20240.85000.85000.85000.85000.8500-
Apr 24, 20240.85000.85000.85000.85000.8500-
Apr 23, 20240.85000.85000.85000.85000.8500-
Apr 22, 20240.72000.89000.72000.85000.8500362,118
Apr 19, 20240.72000.75000.71000.71000.7100123,771
Apr 18, 20240.73500.74000.72500.74000.740095,803
Apr 17, 20240.73500.74000.71000.73000.7300119,803
Apr 16, 20240.73500.75000.73000.74000.7400104,989
Apr 15, 20240.74000.74500.73000.73000.730098,303
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...