Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.79000.81000.75000.79000.790031,206
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
Jan 09, 20230.82000.84500.77000.83500.835096,027
Jan 06, 20230.77500.81500.77500.81500.815083,790
Jan 05, 20230.75000.78000.75000.77500.775045,041
Jan 04, 20230.74000.76500.73000.73500.73501,719,187
Jan 03, 20230.72500.74500.71500.73500.7350496,972
Dec 30, 20220.70500.73000.70500.71000.7100337,459
Dec 29, 20220.75500.77000.69500.69500.6950188,513
Dec 28, 20220.78000.78000.75500.76500.7650112,342
Dec 23, 20220.76500.78500.76500.78500.785053,998
Dec 22, 20220.75500.80000.75500.78500.785082,050
Dec 21, 20220.78500.79000.75500.79000.7900118,207
Dec 20, 20220.78500.79000.71500.79000.7900407,689
Dec 19, 20220.87500.87500.78500.80500.8050373,482
Dec 16, 20220.84000.88000.83000.83000.8300203,197
Dec 15, 20220.84000.87000.79500.84000.8400278,719
Dec 14, 20220.88000.88000.82000.83500.8350154,227
Dec 13, 20220.87000.89500.84000.84500.8450171,147
Dec 12, 20220.89000.89000.85500.87000.870030,690
Dec 09, 20220.90000.91000.85500.85500.8550125,901
Dec 08, 20220.88500.90500.87000.90000.900038,953
Dec 07, 20220.87000.90500.86000.88500.885077,910
Dec 06, 20220.92000.92000.84000.85500.8550327,043
Dec 05, 20221.02001.02000.88500.91500.9150369,629
Dec 02, 20220.98001.00000.97500.98000.980098,650
Dec 01, 20220.98501.02000.98501.00001.0000247,195
Nov 30, 20220.97000.98000.97000.97000.970022,385
Nov 29, 20220.97500.97500.95500.95500.955067,601
Nov 28, 20221.05001.05000.95500.97000.9700114,016
Nov 25, 20221.06001.06001.00001.00751.007598,582
Nov 24, 20221.06001.06001.02001.04001.0400111,914
Nov 23, 20221.09001.09001.03501.07001.070089,180
Nov 22, 20221.05001.07001.03501.07001.070043,085
Nov 21, 20221.03001.12001.01001.06001.0600213,417
Nov 18, 20221.01001.05000.98001.03001.0300141,198
Nov 17, 20220.97001.03000.96001.01001.0100230,608
Nov 16, 20220.95000.96500.93500.95000.9500104,721
Nov 15, 20220.94000.94000.92500.92500.925025,777
Nov 14, 20220.95000.99000.92000.94500.9450343,203
Nov 11, 20220.97001.00500.90000.95000.9500295,311
Nov 10, 20220.92000.97500.91500.97000.970078,677
Nov 09, 20220.94500.95000.91000.94500.9450138,920
Nov 08, 20220.84000.95000.84000.95000.9500253,079
Nov 07, 20220.84000.87500.83000.84000.8400223,230
Nov 04, 20220.83000.83500.82000.82000.8200323,741
Nov 03, 20220.84500.85000.83000.83000.8300142,670
Nov 02, 20220.87500.88000.85500.86000.860041,535
Nov 01, 20220.87000.87500.83500.87500.8750159,216
Oct 31, 20220.90000.90000.86000.88000.8800121,884
Oct 28, 20220.89000.89500.87000.87000.870098,057
Oct 27, 20220.90000.91500.87500.89500.895097,554
Oct 26, 20220.94500.94500.87000.87000.8700206,494
Oct 25, 20220.96500.96500.93500.93500.9350155,170
Oct 24, 20220.95000.98000.95000.96000.9600131,350
Oct 21, 20220.95000.95000.90500.94500.9450414,123
Oct 20, 20220.96000.96000.94000.94000.94001,088
Oct 19, 20220.95000.95000.93500.94500.945044,326
Oct 18, 20220.93000.95000.92000.93000.930044,725
Oct 17, 20220.93000.93000.91500.93000.9300199,886
Oct 14, 20220.92000.92500.90000.90000.900066,573
Oct 13, 20220.91500.91500.90000.90000.9000211,386
Oct 12, 20220.93000.93500.89000.90000.900083,804
Oct 11, 20220.94000.97000.91000.91000.9100133,164
Oct 10, 20220.95500.98500.94500.94500.945085,155
Oct 07, 20220.98001.00000.93500.99500.9950263,254
Oct 06, 20220.92501.02000.92500.97000.9700354,307
Oct 05, 20220.91000.93000.91000.92000.920036,151
Oct 04, 20220.92000.94000.88500.90000.9000114,603
Oct 03, 20220.89000.92000.89000.91000.910096,410
Sept 30, 20220.92000.92000.86500.89000.890086,169
Sept 29, 20220.87500.94500.87500.92500.9250426,329
Sept 28, 20220.87000.88500.84500.87000.8700184,157
Sept 27, 20220.89500.89500.87500.87500.8750148,041
Sept 26, 20220.88000.91000.86000.89500.8950126,555
Sept 23, 20220.90000.92500.90000.91000.910066,002
Sept 21, 20220.92000.92000.90000.90000.9000103,389
Sept 20, 20220.90000.92500.90000.90000.9000153,648
Sept 19, 20220.88500.94500.85500.86000.8600109,092
Sept 16, 20220.89500.91500.88000.88500.8850183,725
Sept 15, 20220.92500.93500.89500.90000.900070,171
Sept 14, 20220.92000.92500.85000.92500.9250163,572
Sept 13, 20220.95500.97000.91000.92500.9250141,013
Sept 12, 20220.93500.97000.90000.94500.9450112,419
Sept 09, 20220.90000.98000.90000.93000.9300176,527
Sept 08, 20220.87500.89500.85500.89000.890019,767
Sept 07, 20220.85500.89000.84000.87000.870098,285
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...