Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.660	0.740	0.645	0.695	0.695	281,522
2024-03-14	0.640	0.675	0.640	0.660	0.660	182,106
2024-03-13	0.600	0.675	0.600	0.640	0.640	604,336
2024-03-12	0.565	0.600	0.565	0.600	0.600	209,889
2024-03-11	0.560	0.575	0.545	0.555	0.555	211,858
2024-03-08	0.550	0.555	0.510	0.545	0.545	160,717
2024-03-07	0.510	0.550	0.510	0.545	0.545	155,937
2024-03-06	0.495	0.515	0.495	0.515	0.515	76,882
2024-03-05	0.455	0.495	0.455	0.495	0.495	104,419
2024-03-04	0.505	0.505	0.455	0.465	0.465	212,468
2024-03-01	0.465	0.520	0.465	0.485	0.485	218,343
2024-02-29	0.415	0.495	0.415	0.470	0.470	361,687
2024-02-28	0.400	0.410	0.400	0.400	0.400	83,550
2024-02-27	0.415	0.415	0.400	0.400	0.400	59,883
2024-02-26	0.450	0.450	0.420	0.420	0.420	51,778
2024-02-23	0.470	0.480	0.435	0.435	0.435	82,176
2024-02-22	0.430	0.500	0.420	0.500	0.500	194,450
2024-02-21	0.430	0.440	0.430	0.430	0.430	36,141
2024-02-20	0.420	0.430	0.415	0.430	0.430	76,210
2024-02-19	0.395	0.440	0.395	0.420	0.420	123,797
2024-02-16	0.385	0.410	0.385	0.410	0.410	165,148
2024-02-15	0.405	0.415	0.380	0.385	0.385	113,184
2024-02-14	0.420	0.425	0.405	0.405	0.405	61,585
2024-02-13	0.405	0.430	0.390	0.430	0.430	141,566
2024-02-12	0.410	0.415	0.400	0.405	0.405	19,771
2024-02-09	0.410	0.420	0.385	0.415	0.415	61,717
2024-02-08	0.390	0.410	0.390	0.405	0.405	86,603
2024-02-07	0.390	0.405	0.385	0.390	0.390	32,639
2024-02-06	0.405	0.410	0.390	0.395	0.395	48,905
2024-02-05	0.375	0.410	0.370	0.410	0.410	152,208
2024-02-02	0.395	0.400	0.370	0.370	0.370	110,957
2024-02-01	0.420	0.420	0.375	0.390	0.390	291,967
2024-01-31	0.375	0.425	0.375	0.420	0.420	225,413
2024-01-30	0.380	0.385	0.370	0.385	0.385	29,740
2024-01-29	0.400	0.400	0.355	0.365	0.365	210,339
2024-01-25	0.395	0.400	0.395	0.400	0.400	26,565
2024-01-24	0.410	0.415	0.385	0.390	0.390	126,337
2024-01-23	0.405	0.415	0.340	0.415	0.415	334,558
2024-01-22	0.450	0.450	0.405	0.415	0.415	99,322
2024-01-19	0.430	0.440	0.415	0.415	0.415	217,981
2024-01-18	0.440	0.440	0.430	0.430	0.430	246,631
2024-01-17	0.450	0.450	0.445	0.445	0.445	36,920
2024-01-16	0.450	0.450	0.440	0.450	0.450	118,892
2024-01-15	0.455	0.465	0.455	0.455	0.455	17,314
2024-01-12	0.450	0.465	0.450	0.455	0.455	124,932
2024-01-11	0.445	0.465	0.440	0.455	0.455	96,045
2024-01-10	0.460	0.460	0.445	0.445	0.445	175,689
2024-01-09	0.480	0.480	0.465	0.465	0.465	185,803
2024-01-08	0.470	0.475	0.470	0.475	0.475	38,842
2024-01-05	0.490	0.490	0.470	0.470	0.470	46,579
2024-01-04	0.475	0.480	0.465	0.480	0.480	126,573
2024-01-03	0.485	0.490	0.465	0.480	0.480	84,907
2024-01-02	0.480	0.495	0.460	0.485	0.485	93,441
2023-12-29	0.480	0.500	0.455	0.475	0.475	160,794
2023-12-28	0.455	0.495	0.455	0.490	0.490	85,788
2023-12-27	0.470	0.480	0.450	0.450	0.450	522,376
2023-12-22	0.500	0.500	0.470	0.470	0.470	421,665
2023-12-21	0.520	0.520	0.475	0.505	0.505	413,032
2023-12-20	0.535	0.545	0.515	0.520	0.520	301,517
2023-12-19	0.525	0.540	0.505	0.535	0.535	262,030

← NewerPage 12 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.