STOCKS TURN LOWER IN VOLATILE TRADE AS WORRIES REMAIN

Investors will close out a brutal month and quarter today with the most downside volatility for the S&P 500 since 2009

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.8900

-0.0350

(-3.78%)

At close: 04:10PM AEST

Time Period:

Oct 01, 2021 - Oct 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 06, 2022	0.9000	0.9150	0.8300	0.8350	0.8350	245,054
Sept 05, 2022	0.8600	0.9250	0.8500	0.8850	0.8850	108,900
Sept 02, 2022	0.9100	0.9300	0.8500	0.8600	0.8600	225,128
Sept 01, 2022	0.9600	0.9700	0.9200	0.9400	0.9400	1,417,036
Aug 31, 2022	0.9100	0.9700	0.9100	0.9700	0.9700	102,361
Aug 30, 2022	0.9600	0.9600	0.8950	0.9050	0.9050	60,922
Aug 29, 2022	0.9500	0.9500	0.8800	0.8900	0.8900	124,898
Aug 26, 2022	0.9750	0.9900	0.9500	0.9500	0.9500	76,289
Aug 25, 2022	0.9400	0.9700	0.9400	0.9600	0.9600	62,486
Aug 24, 2022	0.9100	0.9500	0.9000	0.9250	0.9250	106,938
Aug 23, 2022	0.8900	0.9300	0.8750	0.9000	0.9000	295,612
Aug 22, 2022	0.9500	0.9550	0.8750	0.9300	0.9300	951,519
Aug 19, 2022	1.0000	1.0000	0.9600	0.9650	0.9650	131,157
Aug 18, 2022	1.0150	1.0350	0.9600	0.9800	0.9800	342,135
Aug 17, 2022	1.0950	1.0950	1.0100	1.0300	1.0300	147,273
Aug 16, 2022	1.0200	1.0950	0.9950	1.0700	1.0700	179,820
Aug 15, 2022	1.1000	1.1000	0.9750	1.0200	1.0200	568,708
Aug 12, 2022	1.0700	1.1100	1.0350	1.0700	1.0700	123,133
Aug 11, 2022	1.0950	1.1400	1.0600	1.0600	1.0600	282,533
Aug 10, 2022	1.0300	1.1000	1.0300	1.0600	1.0600	66,055
Aug 09, 2022	1.1300	1.1350	1.0650	1.0650	1.0650	268,830
Aug 08, 2022	0.9900	1.1100	0.9900	1.0950	1.0950	441,414
Aug 05, 2022	1.0100	1.0150	0.9850	0.9850	0.9850	137,152
Aug 04, 2022	1.0000	1.0150	0.9750	1.0150	1.0150	217,948
Aug 03, 2022	1.1600	1.1600	0.9200	0.9750	0.9750	1,862,566
Aug 02, 2022	1.1450	1.1950	1.0500	1.0950	1.0950	266,250
Aug 01, 2022	1.2450	1.2750	1.1150	1.1150	1.1150	252,388
Jul 29, 2022	1.1950	1.2500	1.1650	1.2500	1.2500	108,349
Jul 28, 2022	1.1800	1.2500	1.1600	1.1850	1.1850	113,337
Jul 27, 2022	1.2150	1.2150	1.1400	1.1400	1.1400	112,179
Jul 26, 2022	1.1200	1.2100	1.1000	1.1800	1.1800	701,300
Jul 25, 2022	1.1300	1.2200	1.0850	1.1200	1.1200	238,648
Jul 22, 2022	1.2500	1.3000	1.0800	1.0850	1.0850	283,392
Jul 21, 2022	1.1400	1.1550	1.0500	1.1400	1.1400	145,317
Jul 20, 2022	0.9250	1.0800	0.9250	1.0800	1.0800	403,386
Jul 19, 2022	0.8350	0.9400	0.8350	0.9350	0.9350	293,688
Jul 18, 2022	0.8400	0.8400	0.7950	0.8250	0.8250	559,234
Jul 15, 2022	0.8300	0.8300	0.7800	0.8300	0.8300	109,421
Jul 14, 2022	0.7500	0.8500	0.7500	0.8500	0.8500	285,532
Jul 13, 2022	0.7700	0.7700	0.7450	0.7600	0.7600	47,800
Jul 12, 2022	0.7900	0.7900	0.7600	0.7700	0.7700	123,210
Jul 11, 2022	0.7900	0.8000	0.7550	0.7900	0.7900	236,029
Jul 08, 2022	0.7750	0.7950	0.7500	0.7750	0.7750	442,322
Jul 07, 2022	0.8100	0.8100	0.7700	0.7750	0.7750	64,072
Jul 06, 2022	0.8000	0.8150	0.7700	0.7700	0.7700	109,036
Jul 05, 2022	0.7800	0.8250	0.7800	0.8000	0.8000	40,920
Jul 04, 2022	0.7750	0.8250	0.7700	0.7700	0.7700	103,017
Jul 01, 2022	0.7650	0.8000	0.7500	0.7700	0.7700	59,665
Jun 30, 2022	0.7800	0.7850	0.7500	0.7500	0.7500	155,495
Jun 29, 2022	0.8000	0.8000	0.7100	0.7800	0.7800	187,557
Jun 28, 2022	0.7900	0.8300	0.7600	0.8300	0.8300	230,176
Jun 27, 2022	0.7800	0.8350	0.7550	0.8000	0.8000	802,307
Jun 24, 2022	0.7000	0.8200	0.7000	0.7800	0.7800	421,437
Jun 23, 2022	0.7900	0.8000	0.6950	0.7200	0.7200	434,408
Jun 22, 2022	0.8300	0.8400	0.7650	0.7750	0.7750	98,425
Jun 21, 2022	0.8600	0.8750	0.7900	0.8350	0.8350	390,461
Jun 20, 2022	0.8600	0.8950	0.8050	0.8500	0.8500	252,458
Jun 17, 2022	0.8850	0.8950	0.8650	0.8850	0.8850	291,259
Jun 16, 2022	0.9000	0.9650	0.8900	0.9050	0.9050	221,375
Jun 15, 2022	0.9300	0.9550	0.8750	0.8800	0.8800	461,179
Jun 14, 2022	0.9300	0.9700	0.9100	0.9550	0.9550	344,422
Jun 10, 2022	1.0700	1.0750	0.9950	1.0200	1.0200	793,087
Jun 09, 2022	1.1400	1.1950	1.0700	1.1000	1.1000	195,282
Jun 08, 2022	1.1700	1.1900	1.0800	1.1050	1.1050	609,853
Jun 07, 2022	1.2100	1.2300	1.1400	1.1700	1.1700	254,099
Jun 06, 2022	1.2550	1.2750	1.1800	1.2000	1.2000	342,214
Jun 03, 2022	1.2500	1.3050	1.2200	1.2500	1.2500	354,570
Jun 02, 2022	1.2400	1.2550	1.1900	1.2150	1.2150	263,529
Jun 01, 2022	1.3500	1.3500	1.1800	1.2000	1.2000	994,366
May 31, 2022	1.2000	1.3500	1.2000	1.3000	1.3000	667,176
May 30, 2022	1.1400	1.2250	1.1400	1.2100	1.2100	277,249
May 27, 2022	1.1800	1.1900	1.1350	1.1600	1.1600	134,487
May 26, 2022	1.1550	1.2300	1.1400	1.1500	1.1500	417,840
May 25, 2022	1.1250	1.1600	1.1050	1.1150	1.1150	286,564
May 24, 2022	1.1800	1.1850	1.1200	1.1350	1.1350	375,269
May 23, 2022	1.1500	1.1800	1.1050	1.1250	1.1250	462,388
May 20, 2022	1.1600	1.2100	1.1400	1.1750	1.1750	191,439
May 19, 2022	1.1350	1.1700	1.1000	1.1550	1.1550	312,829
May 18, 2022	1.1500	1.2400	1.1450	1.1800	1.1800	620,779
May 17, 2022	1.0700	1.1200	1.0550	1.1000	1.1000	271,653
May 16, 2022	1.0900	1.1050	1.0300	1.0500	1.0500	911,727
May 13, 2022	1.0000	1.0700	0.9750	1.0500	1.0500	1,820,471
May 12, 2022	1.0700	1.0850	1.0100	1.0100	1.0100	637,255
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,495.53+53.69(+0.29%)

S&P 5003,609.52-30.95(-0.85%)

DOW28,891.56-334.05(-1.14%)

CAD/USD0.7241-0.0069(-0.95%)

CRUDE OIL79.55-1.68(-2.07%)

BTC-CAD27,161.23+359.19(+1.34%)

STOCKS TURN LOWER IN VOLATILE TRADE AS WORRIES REMAIN

Ardea Resources Limited (ARL.AX)

S&P/TSX
18,495.53
+53.69(+0.29%)

S&P 500
3,609.52
-30.95(-0.85%)

DOW
28,891.56
-334.05(-1.14%)

CAD/USD
0.7241
-0.0069(-0.95%)

CRUDE OIL
79.55
-1.68(-2.07%)

BTC-CAD
27,161.23
+359.19(+1.34%)