Canada markets closed

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4550-0.0150 (-3.19%)
At close: 03:50PM AEDT
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20230.46000.47500.45000.45500.455089,136
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
Nov 16, 20230.52000.52500.51500.52500.525041,585
Nov 15, 20230.53000.55500.51500.52000.520062,312
Nov 14, 20230.53500.53500.53000.53000.530062,816
Nov 13, 20230.54000.54500.53000.53500.535066,554
Nov 10, 20230.58000.58000.53500.55500.555047,753
Nov 09, 20230.53000.58000.50500.58000.5800296,616
Nov 08, 20230.53000.55000.52500.55000.550074,150
Nov 07, 20230.56500.57000.53500.54000.5400117,630
Nov 06, 20230.56000.59000.53500.53500.535099,078
Nov 03, 20230.52000.55000.52000.55000.550089,553
Nov 02, 20230.52000.53000.51500.52500.525082,153
Nov 01, 20230.54000.55000.50000.52000.5200193,649
Oct 31, 20230.56000.56000.51000.52500.5250109,814
Oct 30, 20230.53500.57000.53000.56000.5600255,612
Oct 27, 20230.49000.53000.48500.53000.5300196,194
Oct 26, 20230.48500.50000.48000.48000.4800136,563
Oct 25, 20230.48000.49500.48000.48500.485067,321
Oct 24, 20230.49000.49000.45500.48000.4800225,270
Oct 23, 20230.50000.50000.48000.49000.490039,470
Oct 20, 20230.51000.51500.49000.49500.495040,590
Oct 19, 20230.52500.52500.48000.49000.4900170,223
Oct 18, 20230.53500.53500.51500.52000.520068,013
Oct 17, 20230.54500.54500.49000.51000.5100234,178
Oct 16, 20230.58500.58500.49000.54000.5400481,642
Oct 13, 20230.60000.60000.57000.59000.590096,655
Oct 12, 20230.61500.61500.59000.60000.600035,913
Oct 11, 20230.61000.61500.58500.61500.6150149,189
Oct 10, 20230.60000.62000.59500.59500.5950340,317
Oct 09, 20230.61500.61500.58500.59000.590015,395
Oct 06, 20230.60500.60500.58000.59500.5950127,056
Oct 05, 20230.59500.61000.59500.60500.605074,949
Oct 04, 20230.60500.60500.58500.58500.5850128,950
Oct 03, 20230.60000.61000.58000.58500.585046,440
Oct 02, 20230.60000.61000.58000.59000.590053,930
Sept 29, 20230.61000.62000.59500.60000.6000169,123
Sept 28, 20230.59000.65000.59000.59500.595083,116
Sept 27, 20230.60500.60750.58000.58000.580075,703
Sept 26, 20230.60500.61000.60500.61000.610013,900
Sept 25, 20230.59000.63000.58000.59500.5950240,180
Sept 22, 20230.61000.61000.59000.59000.590062,431
Sept 21, 20230.61000.61500.59500.59500.5950132,161
Sept 20, 20230.63000.63000.60000.60000.600080,773
Sept 19, 20230.64500.64500.62000.62000.6200148,404
Sept 18, 20230.63000.67000.62500.64000.640031,699
Sept 15, 20230.61500.63000.61000.63000.630078,473
Sept 14, 20230.61000.62000.61000.61500.615042,910
Sept 13, 20230.63000.64000.61000.61000.6100569,534
Sept 12, 20230.67000.67000.62000.63500.6350345,030
Sept 11, 20230.68500.68500.66000.67000.670058,157
Sept 08, 20230.68000.68500.67000.67000.670091,306
Sept 07, 20230.70000.70500.67000.68000.6800179,505
Sept 06, 20230.68000.71000.66000.69000.6900188,030
Sept 05, 20230.73000.73000.66000.68000.6800282,670
Sept 04, 20230.71000.73000.71000.73000.7300136,875
Sept 01, 20230.74000.74000.69500.73000.7300106,176
Aug 31, 20230.73000.77000.71500.72000.7200396,571
Aug 30, 20230.74000.74000.69000.72000.7200214,213
Aug 29, 20230.75000.75000.75000.75000.7500-
Aug 28, 20230.73500.75000.73500.75000.750016,043
Aug 25, 20230.75500.75500.73500.74000.740036,668
Aug 24, 20230.74000.75500.73000.73000.730032,228
Aug 23, 20230.72500.75000.72500.75000.7500189,605
Aug 22, 20230.76000.77000.72500.72500.7250153,384
Aug 21, 20230.77000.77000.74000.75000.7500175,773
Aug 18, 20230.74000.79000.74000.76500.7650430,397
Aug 17, 20230.73500.73500.71000.72000.7200128,455
Aug 16, 20230.71000.74500.70000.74500.7450140,109
Aug 15, 20230.69500.70000.68000.70000.700061,300
Aug 14, 20230.68000.69500.68000.69500.6950179,146
Aug 11, 20230.67000.69500.66500.68000.6800207,427
Aug 10, 20230.68000.68500.66500.66500.665018,798
Aug 09, 20230.65000.72000.65000.68500.6850239,996
Aug 08, 20230.65000.67000.65000.65000.6500191,392
Aug 07, 20230.66000.67000.65000.66000.6600157,929
Aug 04, 20230.65000.67500.65000.66500.665099,728
Aug 03, 20230.68500.68500.67000.67000.670072,781
Aug 02, 20230.69000.69000.67000.67500.675077,440
Aug 01, 20230.68000.69500.66500.69000.6900120,265
Jul 31, 20230.70000.70000.67000.67500.6750143,606
Jul 28, 20230.69000.69500.67000.69000.6900128,763
Jul 27, 20230.71500.71500.66000.69000.6900179,303
Jul 26, 20230.73500.73500.69000.70000.7000260,223
Jul 25, 20230.74000.74500.71500.71500.7150193,934
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...