Canada markets close in 1 hour 5 minutes

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
DateOpenHighLowClose*Adj Close**Volume
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
Sept 06, 20220.90000.91500.83000.83500.8350245,054
Sept 05, 20220.86000.92500.85000.88500.8850108,900
Sept 02, 20220.91000.93000.85000.86000.8600225,128
Sept 01, 20220.96000.97000.92000.94000.94001,417,036
Aug 31, 20220.91000.97000.91000.97000.9700102,361
Aug 30, 20220.96000.96000.89500.90500.905060,922
Aug 29, 20220.95000.95000.88000.89000.8900124,898
Aug 26, 20220.97500.99000.95000.95000.950076,289
Aug 25, 20220.94000.97000.94000.96000.960062,486
Aug 24, 20220.91000.95000.90000.92500.9250106,938
Aug 23, 20220.89000.93000.87500.90000.9000295,612
Aug 22, 20220.95000.95500.87500.93000.9300951,519
Aug 19, 20221.00001.00000.96000.96500.9650131,157
Aug 18, 20221.01501.03500.96000.98000.9800342,135
Aug 17, 20221.09501.09501.01001.03001.0300147,273
Aug 16, 20221.02001.09500.99501.07001.0700179,820
Aug 15, 20221.10001.10000.97501.02001.0200568,708
Aug 12, 20221.07001.11001.03501.07001.0700123,133
Aug 11, 20221.09501.14001.06001.06001.0600282,533
Aug 10, 20221.03001.10001.03001.06001.060066,055
Aug 09, 20221.13001.13501.06501.06501.0650268,830
Aug 08, 20220.99001.11000.99001.09501.0950441,414
Aug 05, 20221.01001.01500.98500.98500.9850137,152
Aug 04, 20221.00001.01500.97501.01501.0150217,948
Aug 03, 20221.16001.16000.92000.97500.97501,862,566
Aug 02, 20221.14501.19501.05001.09501.0950266,250
Aug 01, 20221.24501.27501.11501.11501.1150252,388
Jul 29, 20221.19501.25001.16501.25001.2500108,349
Jul 28, 20221.18001.25001.16001.18501.1850113,337
Jul 27, 20221.21501.21501.14001.14001.1400112,179
Jul 26, 20221.12001.21001.10001.18001.1800701,300
Jul 25, 20221.13001.22001.08501.12001.1200238,648
Jul 22, 20221.25001.30001.08001.08501.0850283,392
Jul 21, 20221.14001.15501.05001.14001.1400145,317
Jul 20, 20220.92501.08000.92501.08001.0800403,386
Jul 19, 20220.83500.94000.83500.93500.9350293,688
Jul 18, 20220.84000.84000.79500.82500.8250559,234
Jul 15, 20220.83000.83000.78000.83000.8300109,421
Jul 14, 20220.75000.85000.75000.85000.8500285,532
Jul 13, 20220.77000.77000.74500.76000.760047,800
Jul 12, 20220.79000.79000.76000.77000.7700123,210
Jul 11, 20220.79000.80000.75500.79000.7900236,029
Jul 08, 20220.77500.79500.75000.77500.7750442,322
Jul 07, 20220.81000.81000.77000.77500.775064,072
Jul 06, 20220.80000.81500.77000.77000.7700109,036
Jul 05, 20220.78000.82500.78000.80000.800040,920
Jul 04, 20220.77500.82500.77000.77000.7700103,017
Jul 01, 20220.76500.80000.75000.77000.770059,665
Jun 30, 20220.78000.78500.75000.75000.7500155,495
Jun 29, 20220.80000.80000.71000.78000.7800187,557
Jun 28, 20220.79000.83000.76000.83000.8300230,176
Jun 27, 20220.78000.83500.75500.80000.8000802,307
Jun 24, 20220.70000.82000.70000.78000.7800421,437
Jun 23, 20220.79000.80000.69500.72000.7200434,408
Jun 22, 20220.83000.84000.76500.77500.775098,425
Jun 21, 20220.86000.87500.79000.83500.8350390,461
Jun 20, 20220.86000.89500.80500.85000.8500252,458
Jun 17, 20220.88500.89500.86500.88500.8850291,259
Jun 16, 20220.90000.96500.89000.90500.9050221,375
Jun 15, 20220.93000.95500.87500.88000.8800461,179
Jun 14, 20220.93000.97000.91000.95500.9550344,422
Jun 10, 20221.07001.07500.99501.02001.0200793,087
Jun 09, 20221.14001.19501.07001.10001.1000195,282
Jun 08, 20221.17001.19001.08001.10501.1050609,853
Jun 07, 20221.21001.23001.14001.17001.1700254,099
Jun 06, 20221.25501.27501.18001.20001.2000342,214
Jun 03, 20221.25001.30501.22001.25001.2500354,570
Jun 02, 20221.24001.25501.19001.21501.2150263,529
Jun 01, 20221.35001.35001.18001.20001.2000994,366
May 31, 20221.20001.35001.20001.30001.3000667,176
May 30, 20221.14001.22501.14001.21001.2100277,249
May 27, 20221.18001.19001.13501.16001.1600134,487
May 26, 20221.15501.23001.14001.15001.1500417,840
May 25, 20221.12501.16001.10501.11501.1150286,564
May 24, 20221.18001.18501.12001.13501.1350375,269
May 23, 20221.15001.18001.10501.12501.1250462,388
May 20, 20221.16001.21001.14001.17501.1750191,439
May 19, 20221.13501.17001.10001.15501.1550312,829
May 18, 20221.15001.24001.14501.18001.1800620,779
May 17, 20221.07001.12001.05501.10001.1000271,653
May 16, 20221.09001.10501.03001.05001.0500911,727
May 13, 20221.00001.07000.97501.05001.05001,820,471
May 12, 20221.07001.08501.01001.01001.0100637,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...