ARL.AX - Ardea Resources Limited

ASX - ASX Delayed Price. Currency in AUD
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20230.36500.38500.35500.38500.3850146,854
Jun 01, 20230.37000.37000.35000.36500.3650213,960
May 31, 20230.38000.38000.36500.36750.367576,359
May 30, 20230.38500.38500.38000.38000.380016,511
May 29, 20230.37000.38500.37000.38000.3800103,249
May 26, 20230.37500.38000.37000.37000.3700265,467
May 25, 20230.37500.38000.36000.36500.3650390,724
May 24, 20230.38500.38500.37000.37000.3700194,078
May 23, 20230.39000.39000.37500.38500.385093,300
May 22, 20230.37000.39500.37000.38500.3850290,679
May 19, 20230.37000.38500.36500.38000.3800310,574
May 18, 20230.37000.37500.36000.37000.3700210,233
May 17, 20230.38500.38500.37000.37500.3750314,486
May 16, 20230.39500.39500.38500.38500.3850234,752
May 15, 20230.41000.41500.39500.39500.3950134,425
May 12, 20230.41500.42500.40500.40500.405095,339
May 11, 20230.42500.43000.40500.40500.4050179,734
May 10, 20230.42500.44000.42000.43000.430059,779
May 09, 20230.43000.43500.41500.41500.415039,243
May 08, 20230.42000.45000.40500.43000.4300438,105
May 05, 20230.45500.45500.42000.42000.4200202,356
May 04, 20230.45000.46500.45000.45500.4550310,797
May 03, 20230.45000.48000.42500.44500.4450794,680
May 02, 20230.42000.45500.42000.44000.4400232,709
May 01, 20230.40000.44000.39500.43000.4300358,085
Apr 28, 20230.40000.41000.39000.39000.3900228,129
Apr 27, 20230.38500.40000.37500.40000.4000451,588
Apr 26, 20230.41000.41500.37500.38000.3800484,128
Apr 24, 20230.42500.42500.39500.40500.4050220,337
Apr 21, 20230.41500.41500.40500.40500.405027,143
Apr 20, 20230.43000.43500.39500.41000.4100362,483
Apr 19, 20230.42500.43500.42000.42000.420070,462
Apr 18, 20230.43000.44500.42000.42500.4250111,593
Apr 17, 20230.42500.44500.42000.42000.420053,905
Apr 14, 20230.42000.42500.39000.41500.41501,172,181
Apr 13, 20230.40000.43000.39000.40500.4050778,806
Apr 12, 20230.44500.44500.39000.40000.40001,373,958
Apr 11, 20230.45500.46000.42500.43500.4350417,951
Apr 06, 20230.47500.47500.43000.44000.4400699,738
Apr 05, 20230.47000.48000.46500.46500.4650124,847
Apr 04, 20230.49500.50000.46000.47000.4700515,102
Apr 03, 20230.51000.54000.48500.48500.4850170,917
Mar 31, 20230.50000.50500.48500.50500.5050370,365
Mar 30, 20230.51000.51000.48000.48000.4800492,267
Mar 29, 2023------
Mar 28, 20230.50000.56000.49000.52000.52001,197,774
Mar 27, 20230.50000.52500.49000.49000.4900262,497
Mar 24, 20230.50000.53000.46000.50000.5000459,100
Mar 23, 20230.52500.52500.48500.50000.5000422,874
Mar 22, 20230.48500.53000.48500.51000.5100350,543
Mar 21, 20230.47500.49500.45000.45000.4500261,659
Mar 20, 20230.49500.50000.46000.47500.4750147,679
Mar 17, 20230.47500.54000.46500.51000.5100350,614
Mar 16, 20230.49500.49500.46500.46500.4650318,013
Mar 15, 20230.48000.52000.48000.50000.5000274,104
Mar 14, 20230.48000.48500.47000.47500.4750317,204
Mar 13, 20230.49500.49500.47000.48500.4850136,050
Mar 10, 20230.49500.50000.48000.49000.4900244,789
Mar 09, 20230.50500.53000.50000.50000.5000212,614
Mar 08, 20230.53500.53500.48000.49500.4950564,965
Mar 07, 20230.57000.57000.52500.53000.5300123,704
Mar 06, 20230.58500.58500.55500.56500.565048,234
Mar 03, 20230.61000.61000.56000.58000.580095,280
Mar 02, 20230.56000.62000.56000.60000.6000110,720
Mar 01, 20230.56000.59500.55500.58000.5800122,467
Feb 28, 20230.57000.59500.57000.57000.5700159,697
Feb 27, 20230.60500.61000.55000.55000.5500265,027
Feb 24, 20230.62500.63000.62000.62000.620050,738
Feb 23, 20230.63500.63500.61500.61500.6150158,404
Feb 22, 20230.63000.63000.61000.63000.6300153,814
Feb 21, 20230.63000.64500.61500.61500.6150178,635
Feb 20, 20230.65000.65500.63500.63500.6350130,703
Feb 17, 20230.65000.67000.64000.64000.640025,283
Feb 16, 20230.67500.67500.63000.64000.6400282,815
Feb 15, 20230.67500.70500.66000.67500.6750336,112
Feb 14, 20230.70500.70500.64500.66000.6600246,693
Feb 13, 20230.72000.72000.66000.67500.6750239,794
Feb 10, 20230.72000.72000.68500.71500.715097,366
Feb 09, 20230.73500.73500.70500.70500.705025,831
Feb 08, 20230.74000.74000.70000.70000.700064,118
Feb 07, 20230.78000.78000.66000.71000.7100460,914
Feb 06, 20230.75500.75500.71500.71500.7150157,782
Feb 03, 20230.73000.78500.73000.73000.730054,482
Feb 02, 20230.77500.78000.72500.75000.7500168,910
Feb 01, 20230.76000.78000.75000.76000.760046,606
Jan 31, 20230.79000.81000.75000.75000.750067,634
Jan 30, 20230.81500.82000.77500.78000.7800329,080
Jan 27, 20230.80500.80500.75500.77000.7700189,893
Jan 25, 20230.81500.81500.80500.80500.805089,587
Jan 24, 20230.82000.82000.78500.80000.8000152,420
Jan 23, 20230.83000.86000.79000.80000.8000112,803
Jan 20, 20230.82000.82000.78000.79500.7950187,039
Jan 19, 20230.82000.82000.78500.81500.815089,487
Jan 18, 20230.86000.86000.80000.82000.8200323,514
Jan 17, 20230.84500.89500.83000.85000.850082,552
Jan 16, 20230.80500.82500.80000.82000.8200141,313
Jan 13, 20230.81000.82500.78000.80500.8050364,417
Jan 12, 20230.80000.82000.79500.81500.8150272,561
Jan 11, 20230.78500.79500.76500.79000.7900206,680
Jan 10, 20230.81500.81500.76500.78000.7800230,532
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...