Mail

ARL.AX - Ardea Resources Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.3650	0.3850	0.3550	0.3850	0.3850	146,854
Jun 01, 2023	0.3700	0.3700	0.3500	0.3650	0.3650	213,960
May 31, 2023	0.3800	0.3800	0.3650	0.3675	0.3675	76,359
May 30, 2023	0.3850	0.3850	0.3800	0.3800	0.3800	16,511
May 29, 2023	0.3700	0.3850	0.3700	0.3800	0.3800	103,249
May 26, 2023	0.3750	0.3800	0.3700	0.3700	0.3700	265,467
May 25, 2023	0.3750	0.3800	0.3600	0.3650	0.3650	390,724
May 24, 2023	0.3850	0.3850	0.3700	0.3700	0.3700	194,078
May 23, 2023	0.3900	0.3900	0.3750	0.3850	0.3850	93,300
May 22, 2023	0.3700	0.3950	0.3700	0.3850	0.3850	290,679
May 19, 2023	0.3700	0.3850	0.3650	0.3800	0.3800	310,574
May 18, 2023	0.3700	0.3750	0.3600	0.3700	0.3700	210,233
May 17, 2023	0.3850	0.3850	0.3700	0.3750	0.3750	314,486
May 16, 2023	0.3950	0.3950	0.3850	0.3850	0.3850	234,752
May 15, 2023	0.4100	0.4150	0.3950	0.3950	0.3950	134,425
May 12, 2023	0.4150	0.4250	0.4050	0.4050	0.4050	95,339
May 11, 2023	0.4250	0.4300	0.4050	0.4050	0.4050	179,734
May 10, 2023	0.4250	0.4400	0.4200	0.4300	0.4300	59,779
May 09, 2023	0.4300	0.4350	0.4150	0.4150	0.4150	39,243
May 08, 2023	0.4200	0.4500	0.4050	0.4300	0.4300	438,105
May 05, 2023	0.4550	0.4550	0.4200	0.4200	0.4200	202,356
May 04, 2023	0.4500	0.4650	0.4500	0.4550	0.4550	310,797
May 03, 2023	0.4500	0.4800	0.4250	0.4450	0.4450	794,680
May 02, 2023	0.4200	0.4550	0.4200	0.4400	0.4400	232,709
May 01, 2023	0.4000	0.4400	0.3950	0.4300	0.4300	358,085
Apr 28, 2023	0.4000	0.4100	0.3900	0.3900	0.3900	228,129
Apr 27, 2023	0.3850	0.4000	0.3750	0.4000	0.4000	451,588
Apr 26, 2023	0.4100	0.4150	0.3750	0.3800	0.3800	484,128
Apr 24, 2023	0.4250	0.4250	0.3950	0.4050	0.4050	220,337
Apr 21, 2023	0.4150	0.4150	0.4050	0.4050	0.4050	27,143
Apr 20, 2023	0.4300	0.4350	0.3950	0.4100	0.4100	362,483
Apr 19, 2023	0.4250	0.4350	0.4200	0.4200	0.4200	70,462
Apr 18, 2023	0.4300	0.4450	0.4200	0.4250	0.4250	111,593
Apr 17, 2023	0.4250	0.4450	0.4200	0.4200	0.4200	53,905
Apr 14, 2023	0.4200	0.4250	0.3900	0.4150	0.4150	1,172,181
Apr 13, 2023	0.4000	0.4300	0.3900	0.4050	0.4050	778,806
Apr 12, 2023	0.4450	0.4450	0.3900	0.4000	0.4000	1,373,958
Apr 11, 2023	0.4550	0.4600	0.4250	0.4350	0.4350	417,951
Apr 06, 2023	0.4750	0.4750	0.4300	0.4400	0.4400	699,738
Apr 05, 2023	0.4700	0.4800	0.4650	0.4650	0.4650	124,847
Apr 04, 2023	0.4950	0.5000	0.4600	0.4700	0.4700	515,102
Apr 03, 2023	0.5100	0.5400	0.4850	0.4850	0.4850	170,917
Mar 31, 2023	0.5000	0.5050	0.4850	0.5050	0.5050	370,365
Mar 30, 2023	0.5100	0.5100	0.4800	0.4800	0.4800	492,267
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.5000	0.5600	0.4900	0.5200	0.5200	1,197,774
Mar 27, 2023	0.5000	0.5250	0.4900	0.4900	0.4900	262,497
Mar 24, 2023	0.5000	0.5300	0.4600	0.5000	0.5000	459,100
Mar 23, 2023	0.5250	0.5250	0.4850	0.5000	0.5000	422,874
Mar 22, 2023	0.4850	0.5300	0.4850	0.5100	0.5100	350,543
Mar 21, 2023	0.4750	0.4950	0.4500	0.4500	0.4500	261,659
Mar 20, 2023	0.4950	0.5000	0.4600	0.4750	0.4750	147,679
Mar 17, 2023	0.4750	0.5400	0.4650	0.5100	0.5100	350,614
Mar 16, 2023	0.4950	0.4950	0.4650	0.4650	0.4650	318,013
Mar 15, 2023	0.4800	0.5200	0.4800	0.5000	0.5000	274,104
Mar 14, 2023	0.4800	0.4850	0.4700	0.4750	0.4750	317,204
Mar 13, 2023	0.4950	0.4950	0.4700	0.4850	0.4850	136,050
Mar 10, 2023	0.4950	0.5000	0.4800	0.4900	0.4900	244,789
Mar 09, 2023	0.5050	0.5300	0.5000	0.5000	0.5000	212,614
Mar 08, 2023	0.5350	0.5350	0.4800	0.4950	0.4950	564,965
Mar 07, 2023	0.5700	0.5700	0.5250	0.5300	0.5300	123,704
Mar 06, 2023	0.5850	0.5850	0.5550	0.5650	0.5650	48,234
Mar 03, 2023	0.6100	0.6100	0.5600	0.5800	0.5800	95,280
Mar 02, 2023	0.5600	0.6200	0.5600	0.6000	0.6000	110,720
Mar 01, 2023	0.5600	0.5950	0.5550	0.5800	0.5800	122,467
Feb 28, 2023	0.5700	0.5950	0.5700	0.5700	0.5700	159,697
Feb 27, 2023	0.6050	0.6100	0.5500	0.5500	0.5500	265,027
Feb 24, 2023	0.6250	0.6300	0.6200	0.6200	0.6200	50,738
Feb 23, 2023	0.6350	0.6350	0.6150	0.6150	0.6150	158,404
Feb 22, 2023	0.6300	0.6300	0.6100	0.6300	0.6300	153,814
Feb 21, 2023	0.6300	0.6450	0.6150	0.6150	0.6150	178,635
Feb 20, 2023	0.6500	0.6550	0.6350	0.6350	0.6350	130,703
Feb 17, 2023	0.6500	0.6700	0.6400	0.6400	0.6400	25,283
Feb 16, 2023	0.6750	0.6750	0.6300	0.6400	0.6400	282,815
Feb 15, 2023	0.6750	0.7050	0.6600	0.6750	0.6750	336,112
Feb 14, 2023	0.7050	0.7050	0.6450	0.6600	0.6600	246,693
Feb 13, 2023	0.7200	0.7200	0.6600	0.6750	0.6750	239,794
Feb 10, 2023	0.7200	0.7200	0.6850	0.7150	0.7150	97,366
Feb 09, 2023	0.7350	0.7350	0.7050	0.7050	0.7050	25,831
Feb 08, 2023	0.7400	0.7400	0.7000	0.7000	0.7000	64,118
Feb 07, 2023	0.7800	0.7800	0.6600	0.7100	0.7100	460,914
Feb 06, 2023	0.7550	0.7550	0.7150	0.7150	0.7150	157,782
Feb 03, 2023	0.7300	0.7850	0.7300	0.7300	0.7300	54,482
Feb 02, 2023	0.7750	0.7800	0.7250	0.7500	0.7500	168,910
Feb 01, 2023	0.7600	0.7800	0.7500	0.7600	0.7600	46,606
Jan 31, 2023	0.7900	0.8100	0.7500	0.7500	0.7500	67,634
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...