Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.7900

+0.0100

(+1.28%)

As of 01:03PM AEDT. Market open.

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	0.7900	0.8100	0.7500	0.7900	0.7900	31,206
Jan 30, 2023	0.8150	0.8200	0.7750	0.7800	0.7800	329,080
Jan 27, 2023	0.8050	0.8050	0.7550	0.7700	0.7700	189,893
Jan 25, 2023	0.8150	0.8150	0.8050	0.8050	0.8050	89,587
Jan 24, 2023	0.8200	0.8200	0.7850	0.8000	0.8000	152,420
Jan 23, 2023	0.8300	0.8600	0.7900	0.8000	0.8000	112,803
Jan 20, 2023	0.8200	0.8200	0.7800	0.7950	0.7950	187,039
Jan 19, 2023	0.8200	0.8200	0.7850	0.8150	0.8150	89,487
Jan 18, 2023	0.8600	0.8600	0.8000	0.8200	0.8200	323,514
Jan 17, 2023	0.8450	0.8950	0.8300	0.8500	0.8500	82,552
Jan 16, 2023	0.8050	0.8250	0.8000	0.8200	0.8200	141,313
Jan 13, 2023	0.8100	0.8250	0.7800	0.8050	0.8050	364,417
Jan 12, 2023	0.8000	0.8200	0.7950	0.8150	0.8150	272,561
Jan 11, 2023	0.7850	0.7950	0.7650	0.7900	0.7900	206,680
Jan 10, 2023	0.8150	0.8150	0.7650	0.7800	0.7800	230,532
Jan 09, 2023	0.8200	0.8450	0.7700	0.8350	0.8350	96,027
Jan 06, 2023	0.7750	0.8150	0.7750	0.8150	0.8150	83,790
Jan 05, 2023	0.7500	0.7800	0.7500	0.7750	0.7750	45,041
Jan 04, 2023	0.7400	0.7650	0.7300	0.7350	0.7350	1,719,187
Jan 03, 2023	0.7250	0.7450	0.7150	0.7350	0.7350	496,972
Dec 30, 2022	0.7050	0.7300	0.7050	0.7100	0.7100	337,459
Dec 29, 2022	0.7550	0.7700	0.6950	0.6950	0.6950	188,513
Dec 28, 2022	0.7800	0.7800	0.7550	0.7650	0.7650	112,342
Dec 23, 2022	0.7650	0.7850	0.7650	0.7850	0.7850	53,998
Dec 22, 2022	0.7550	0.8000	0.7550	0.7850	0.7850	82,050
Dec 21, 2022	0.7850	0.7900	0.7550	0.7900	0.7900	118,207
Dec 20, 2022	0.7850	0.7900	0.7150	0.7900	0.7900	407,689
Dec 19, 2022	0.8750	0.8750	0.7850	0.8050	0.8050	373,482
Dec 16, 2022	0.8400	0.8800	0.8300	0.8300	0.8300	203,197
Dec 15, 2022	0.8400	0.8700	0.7950	0.8400	0.8400	278,719
Dec 14, 2022	0.8800	0.8800	0.8200	0.8350	0.8350	154,227
Dec 13, 2022	0.8700	0.8950	0.8400	0.8450	0.8450	171,147
Dec 12, 2022	0.8900	0.8900	0.8550	0.8700	0.8700	30,690
Dec 09, 2022	0.9000	0.9100	0.8550	0.8550	0.8550	125,901
Dec 08, 2022	0.8850	0.9050	0.8700	0.9000	0.9000	38,953
Dec 07, 2022	0.8700	0.9050	0.8600	0.8850	0.8850	77,910
Dec 06, 2022	0.9200	0.9200	0.8400	0.8550	0.8550	327,043
Dec 05, 2022	1.0200	1.0200	0.8850	0.9150	0.9150	369,629
Dec 02, 2022	0.9800	1.0000	0.9750	0.9800	0.9800	98,650
Dec 01, 2022	0.9850	1.0200	0.9850	1.0000	1.0000	247,195
Nov 30, 2022	0.9700	0.9800	0.9700	0.9700	0.9700	22,385
Nov 29, 2022	0.9750	0.9750	0.9550	0.9550	0.9550	67,601
Nov 28, 2022	1.0500	1.0500	0.9550	0.9700	0.9700	114,016
Nov 25, 2022	1.0600	1.0600	1.0000	1.0075	1.0075	98,582
Nov 24, 2022	1.0600	1.0600	1.0200	1.0400	1.0400	111,914
Nov 23, 2022	1.0900	1.0900	1.0350	1.0700	1.0700	89,180
Nov 22, 2022	1.0500	1.0700	1.0350	1.0700	1.0700	43,085
Nov 21, 2022	1.0300	1.1200	1.0100	1.0600	1.0600	213,417
Nov 18, 2022	1.0100	1.0500	0.9800	1.0300	1.0300	141,198
Nov 17, 2022	0.9700	1.0300	0.9600	1.0100	1.0100	230,608
Nov 16, 2022	0.9500	0.9650	0.9350	0.9500	0.9500	104,721
Nov 15, 2022	0.9400	0.9400	0.9250	0.9250	0.9250	25,777
Nov 14, 2022	0.9500	0.9900	0.9200	0.9450	0.9450	343,203
Nov 11, 2022	0.9700	1.0050	0.9000	0.9500	0.9500	295,311
Nov 10, 2022	0.9200	0.9750	0.9150	0.9700	0.9700	78,677
Nov 09, 2022	0.9450	0.9500	0.9100	0.9450	0.9450	138,920
Nov 08, 2022	0.8400	0.9500	0.8400	0.9500	0.9500	253,079
Nov 07, 2022	0.8400	0.8750	0.8300	0.8400	0.8400	223,230
Nov 04, 2022	0.8300	0.8350	0.8200	0.8200	0.8200	323,741
Nov 03, 2022	0.8450	0.8500	0.8300	0.8300	0.8300	142,670
Nov 02, 2022	0.8750	0.8800	0.8550	0.8600	0.8600	41,535
Nov 01, 2022	0.8700	0.8750	0.8350	0.8750	0.8750	159,216
Oct 31, 2022	0.9000	0.9000	0.8600	0.8800	0.8800	121,884
Oct 28, 2022	0.8900	0.8950	0.8700	0.8700	0.8700	98,057
Oct 27, 2022	0.9000	0.9150	0.8750	0.8950	0.8950	97,554
Oct 26, 2022	0.9450	0.9450	0.8700	0.8700	0.8700	206,494
Oct 25, 2022	0.9650	0.9650	0.9350	0.9350	0.9350	155,170
Oct 24, 2022	0.9500	0.9800	0.9500	0.9600	0.9600	131,350
Oct 21, 2022	0.9500	0.9500	0.9050	0.9450	0.9450	414,123
Oct 20, 2022	0.9600	0.9600	0.9400	0.9400	0.9400	1,088
Oct 19, 2022	0.9500	0.9500	0.9350	0.9450	0.9450	44,326
Oct 18, 2022	0.9300	0.9500	0.9200	0.9300	0.9300	44,725
Oct 17, 2022	0.9300	0.9300	0.9150	0.9300	0.9300	199,886
Oct 14, 2022	0.9200	0.9250	0.9000	0.9000	0.9000	66,573
Oct 13, 2022	0.9150	0.9150	0.9000	0.9000	0.9000	211,386
Oct 12, 2022	0.9300	0.9350	0.8900	0.9000	0.9000	83,804
Oct 11, 2022	0.9400	0.9700	0.9100	0.9100	0.9100	133,164
Oct 10, 2022	0.9550	0.9850	0.9450	0.9450	0.9450	85,155
Oct 07, 2022	0.9800	1.0000	0.9350	0.9950	0.9950	263,254
Oct 06, 2022	0.9250	1.0200	0.9250	0.9700	0.9700	354,307
Oct 05, 2022	0.9100	0.9300	0.9100	0.9200	0.9200	36,151
Oct 04, 2022	0.9200	0.9400	0.8850	0.9000	0.9000	114,603
Oct 03, 2022	0.8900	0.9200	0.8900	0.9100	0.9100	96,410
Sept 30, 2022	0.9200	0.9200	0.8650	0.8900	0.8900	86,169
Sept 29, 2022	0.8750	0.9450	0.8750	0.9250	0.9250	426,329
Sept 28, 2022	0.8700	0.8850	0.8450	0.8700	0.8700	184,157
Sept 27, 2022	0.8950	0.8950	0.8750	0.8750	0.8750	148,041
Sept 26, 2022	0.8800	0.9100	0.8600	0.8950	0.8950	126,555
Sept 23, 2022	0.9000	0.9250	0.9000	0.9100	0.9100	66,002
Sept 21, 2022	0.9200	0.9200	0.9000	0.9000	0.9000	103,389
Sept 20, 2022	0.9000	0.9250	0.9000	0.9000	0.9000	153,648
Sept 19, 2022	0.8850	0.9450	0.8550	0.8600	0.8600	109,092
Sept 16, 2022	0.8950	0.9150	0.8800	0.8850	0.8850	183,725
Sept 15, 2022	0.9250	0.9350	0.8950	0.9000	0.9000	70,171
Sept 14, 2022	0.9200	0.9250	0.8500	0.9250	0.9250	163,572
Sept 13, 2022	0.9550	0.9700	0.9100	0.9250	0.9250	141,013
Sept 12, 2022	0.9350	0.9700	0.9000	0.9450	0.9450	112,419
Sept 09, 2022	0.9000	0.9800	0.9000	0.9300	0.9300	176,527
Sept 08, 2022	0.8750	0.8950	0.8550	0.8900	0.8900	19,767
Sept 07, 2022	0.8550	0.8900	0.8400	0.8700	0.8700	98,285
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7460-0.0011(-0.15%)

CRUDE OIL77.71-0.19(-0.24%)

BTC-CAD30,641.51-1,266.83(-3.97%)

Ardea Resources Limited (ARL.AX)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7460
-0.0011(-0.15%)

CRUDE OIL
77.71
-0.19(-0.24%)

BTC-CAD
30,641.51
-1,266.83(-3.97%)