Ardea Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.530	0.560	0.530	0.560	0.560	224,715
2024-06-12	0.550	0.550	0.500	0.525	0.525	265,988
2024-06-11	0.570	0.570	0.550	0.555	0.555	80,994
2024-06-07	0.590	0.595	0.570	0.575	0.575	53,311
2024-06-06	0.595	0.600	0.585	0.590	0.590	95,293
2024-06-05	0.605	0.610	0.590	0.600	0.600	25,742
2024-06-04	0.600	0.605	0.590	0.605	0.605	49,494
2024-06-03	0.600	0.610	0.590	0.600	0.600	98,574
2024-05-31	0.605	0.605	0.585	0.605	0.605	110,732
2024-05-30	0.605	0.605	0.590	0.605	0.605	41,672
2024-05-29	0.605	0.610	0.595	0.595	0.595	79,500
2024-05-28	0.610	0.610	0.595	0.610	0.610	85,408
2024-05-27	0.615	0.615	0.600	0.610	0.610	10,949
2024-05-24	0.595	0.620	0.595	0.620	0.620	177,269
2024-05-23	0.600	0.615	0.590	0.610	0.610	336,781
2024-05-22	0.600	0.620	0.595	0.620	0.620	208,871
2024-05-21	0.640	0.665	0.590	0.590	0.590	343,540
2024-05-20	0.640	0.660	0.620	0.635	0.635	257,467
2024-05-17	0.600	0.660	0.580	0.650	0.650	540,230
2024-05-16	0.620	0.620	0.590	0.600	0.600	446,146
2024-05-15	0.640	0.660	0.625	0.640	0.640	113,828
2024-05-14	0.640	0.655	0.630	0.630	0.630	74,611
2024-05-13	0.650	0.650	0.610	0.640	0.640	223,017
2024-05-10	0.650	0.670	0.630	0.660	0.660	125,036
2024-05-09	0.675	0.675	0.630	0.650	0.650	309,119
2024-05-08	0.700	0.700	0.655	0.660	0.660	269,748
2024-05-07	0.680	0.710	0.670	0.710	0.710	138,996
2024-05-06	0.680	0.685	0.635	0.670	0.670	193,461
2024-05-03	0.650	0.695	0.560	0.695	0.695	598,951
2024-05-02	0.700	0.720	0.655	0.655	0.655	329,905
2024-05-01	0.680	0.750	0.680	0.685	0.685	419,507
2024-04-30	0.800	0.800	0.675	0.675	0.675	785,629
2024-04-29	0.900	0.950	0.785	0.850	0.850	852,704
2024-04-26	0.850	0.850	0.850	0.850	0.850	0
2024-04-24	0.850	0.850	0.850	0.850	0.850	0
2024-04-23	0.850	0.850	0.850	0.850	0.850	0
2024-04-22	0.720	0.890	0.720	0.850	0.850	362,118
2024-04-19	0.720	0.750	0.710	0.710	0.710	123,771
2024-04-18	0.735	0.740	0.725	0.740	0.740	95,803
2024-04-17	0.735	0.740	0.710	0.730	0.730	119,803
2024-04-16	0.735	0.750	0.730	0.740	0.740	104,989
2024-04-15	0.740	0.745	0.730	0.730	0.730	98,303
2024-04-12	0.705	0.735	0.705	0.735	0.735	75,347
2024-04-11	0.710	0.710	0.700	0.700	0.700	34,556
2024-04-10	0.690	0.715	0.690	0.710	0.710	81,932
2024-04-09	0.700	0.710	0.690	0.710	0.710	110,384
2024-04-08	0.690	0.700	0.690	0.690	0.690	174,249
2024-04-05	0.675	0.685	0.670	0.675	0.675	29,203
2024-04-04	0.685	0.690	0.670	0.670	0.670	70,714
2024-04-03	0.700	0.700	0.665	0.685	0.685	53,630
2024-04-02	0.715	0.715	0.680	0.680	0.680	376,185
2024-03-28	0.725	0.745	0.725	0.725	0.725	234,421
2024-03-27	0.745	0.745	0.695	0.725	0.725	95,769
2024-03-26	0.670	0.740	0.670	0.720	0.720	195,679
2024-03-25	0.710	0.710	0.680	0.690	0.690	49,651
2024-03-22	0.695	0.715	0.685	0.715	0.715	137,264
2024-03-21	0.715	0.720	0.690	0.695	0.695	123,267
2024-03-20	0.730	0.730	0.710	0.720	0.720	66,594
2024-03-19	0.735	0.740	0.705	0.740	0.740	203,944
2024-03-18	0.720	0.735	0.685	0.735	0.735	422,336

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.