Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.425	0.450	0.420	0.420	0.420	6,313
2026-07-28	0.435	0.455	0.425	0.425	0.425	21,961
2026-07-27	0.425	0.435	0.425	0.435	0.435	7,051
2026-07-24	0.445	0.445	0.420	0.420	0.420	4,895
2026-07-23	0.450	0.450	0.420	0.420	0.420	87,309
2026-07-22	0.430	0.460	0.430	0.450	0.450	87,215
2026-07-21	0.415	0.415	0.405	0.405	0.405	6,554
2026-07-20	0.415	0.415	0.405	0.405	0.405	22,050
2026-07-17	0.420	0.425	0.405	0.415	0.415	65,894
2026-07-16	0.430	0.430	0.420	0.425	0.425	30,851
2026-07-15	0.415	0.420	0.405	0.420	0.420	37,520
2026-07-14	0.420	0.420	0.420	0.420	0.420	743
2026-07-13	0.430	0.430	0.410	0.420	0.420	45,082
2026-07-10	0.425	0.430	0.420	0.430	0.430	29,166
2026-07-09	0.385	0.425	0.375	0.425	0.425	46,277
2026-07-08	0.420	0.420	0.385	0.385	0.385	125,373
2026-07-07	0.420	0.425	0.420	0.420	0.420	21,123
2026-07-06	0.425	0.430	0.420	0.420	0.420	102,632
2026-07-03	0.440	0.440	0.425	0.425	0.425	46,255
2026-07-02	0.435	0.440	0.430	0.430	0.430	20,320
2026-07-01	0.455	0.455	0.420	0.450	0.450	47,310
2026-06-30	0.410	0.450	0.410	0.450	0.450	212,773
2026-06-29	0.410	0.415	0.390	0.405	0.405	444,976
2026-06-26	0.430	0.430	0.410	0.415	0.415	143,447
2026-06-25	0.450	0.460	0.430	0.440	0.440	155,350
2026-06-24	0.455	0.455	0.435	0.445	0.445	430,384
2026-06-23	0.510	0.510	0.450	0.455	0.455	119,510
2026-06-22	0.450	0.495	0.435	0.495	0.495	153,162
2026-06-19	0.430	0.455	0.430	0.445	0.445	120,623
2026-06-18	0.480	0.505	0.430	0.430	0.430	509,766
2026-06-17	0.465	0.480	0.440	0.480	0.480	353,888
2026-06-16	0.470	0.475	0.465	0.465	0.465	88,742
2026-06-15	0.480	0.490	0.470	0.470	0.470	243,955
2026-06-12	0.500	0.500	0.460	0.470	0.470	46,250
2026-06-11	0.455	0.465	0.425	0.445	0.445	327,442
2026-06-10	0.500	0.505	0.455	0.455	0.455	175,127
2026-06-09	0.525	0.525	0.500	0.505	0.505	132,469
2026-06-05	0.505	0.510	0.505	0.510	0.510	95,843
2026-06-04	0.525	0.530	0.505	0.510	0.510	271,440
2026-06-03	0.570	0.570	0.500	0.525	0.525	695,868
2026-06-02	0.580	0.600	0.555	0.600	0.600	160,097
2026-06-01	0.580	0.580	0.550	0.555	0.555	134,563
2026-05-29	0.585	0.600	0.565	0.580	0.580	136,647
2026-05-28	0.565	0.585	0.560	0.585	0.585	38,016
2026-05-27	0.595	0.605	0.560	0.560	0.560	107,288
2026-05-26	0.570	0.605	0.570	0.590	0.590	159,365
2026-05-25	0.600	0.600	0.575	0.575	0.575	210,465
2026-05-22	0.590	0.610	0.590	0.600	0.600	46,215
2026-05-21	0.580	0.600	0.575	0.600	0.600	100,822
2026-05-20	0.595	0.595	0.565	0.575	0.575	229,709
2026-05-19	0.620	0.620	0.570	0.595	0.595	230,338
2026-05-18	0.630	0.630	0.595	0.620	0.620	278,190
2026-05-15	0.690	0.690	0.630	0.635	0.635	145,598
2026-05-14	0.710	0.720	0.680	0.690	0.690	245,504
2026-05-13	0.715	0.720	0.700	0.720	0.720	81,960
2026-05-12	0.720	0.730	0.695	0.715	0.715	355,164
2026-05-11	0.705	0.730	0.705	0.720	0.720	126,100
2026-05-08	0.740	0.740	0.700	0.710	0.710	126,879
2026-05-07	0.680	0.750	0.650	0.750	0.750	591,962
2026-05-06	0.630	0.685	0.630	0.685	0.685	128,731

← NewerPage 2 of 22 · 1,270 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.