Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.655	0.655	0.625	0.630	0.630	93,885
2026-05-04	0.660	0.660	0.645	0.655	0.655	98,746
2026-05-01	0.665	0.665	0.655	0.660	0.660	94,143
2026-04-30	0.680	0.680	0.655	0.655	0.655	160,117
2026-04-29	0.695	0.695	0.670	0.670	0.670	210,479
2026-04-28	0.680	0.700	0.665	0.695	0.695	142,852
2026-04-27	0.675	0.690	0.670	0.685	0.685	35,800
2026-04-24	0.675	0.693	0.670	0.675	0.675	94,199
2026-04-23	0.665	0.680	0.650	0.675	0.675	39,933
2026-04-22	0.680	0.680	0.645	0.655	0.655	57,126
2026-04-21	0.690	0.690	0.640	0.665	0.665	105,213
2026-04-20	0.660	0.700	0.625	0.690	0.690	371,817
2026-04-17	0.670	0.700	0.660	0.660	0.660	508,932
2026-04-16	0.650	0.690	0.645	0.670	0.670	199,288
2026-04-15	0.720	0.725	0.635	0.645	0.645	336,485
2026-04-14	0.675	0.720	0.665	0.710	0.710	1,075,460
2026-04-13	0.645	0.655	0.615	0.655	0.655	739,363
2026-04-10	0.590	0.600	0.580	0.600	0.600	111,803
2026-04-09	0.565	0.600	0.555	0.595	0.595	289,869
2026-04-08	0.540	0.570	0.525	0.550	0.550	339,873
2026-04-07	0.540	0.540	0.520	0.535	0.535	34,918
2026-04-02	0.570	0.570	0.530	0.530	0.530	34,574
2026-04-01	0.535	0.560	0.535	0.550	0.550	48,311
2026-03-31	0.535	0.535	0.510	0.510	0.510	168,171
2026-03-30	0.530	0.530	0.510	0.520	0.520	89,731
2026-03-27	0.530	0.535	0.500	0.530	0.530	160,802
2026-03-26	0.550	0.550	0.530	0.530	0.530	60,648
2026-03-25	0.510	0.525	0.505	0.515	0.515	377,921
2026-03-24	0.510	0.528	0.505	0.510	0.510	182,594
2026-03-23	0.530	0.545	0.500	0.510	0.510	453,849
2026-03-20	0.530	0.555	0.520	0.540	0.540	206,676
2026-03-19	0.570	0.570	0.525	0.530	0.530	370,094
2026-03-18	0.565	0.575	0.545	0.560	0.560	234,411
2026-03-17	0.550	0.570	0.550	0.560	0.560	154,617
2026-03-16	0.580	0.580	0.555	0.570	0.570	956,791
2026-03-13	0.595	0.595	0.585	0.595	0.595	334,716
2026-03-12	0.610	0.610	0.595	0.595	0.595	80,469
2026-03-11	0.600	0.610	0.595	0.600	0.600	359,037
2026-03-10	0.600	0.610	0.590	0.610	0.610	182,381
2026-03-09	0.595	0.605	0.585	0.600	0.600	394,034
2026-03-06	0.605	0.605	0.595	0.595	0.595	57,110
2026-03-05	0.600	0.615	0.600	0.600	0.600	44,326
2026-03-04	0.605	0.610	0.590	0.610	0.610	197,899
2026-03-03	0.625	0.645	0.605	0.610	0.610	503,077
2026-03-02	0.680	0.680	0.680	0.680	0.680	0
2026-02-27	0.680	0.680	0.680	0.680	0.680	0
2026-02-26	0.700	0.700	0.670	0.680	0.680	55,717
2026-02-25	0.680	0.700	0.645	0.690	0.690	138,675
2026-02-24	0.665	0.665	0.645	0.665	0.665	228,133
2026-02-23	0.685	0.685	0.640	0.665	0.665	198,789
2026-02-20	0.675	0.685	0.635	0.685	0.685	356,251
2026-02-19	0.680	0.705	0.655	0.685	0.685	378,561
2026-02-18	0.725	0.725	0.670	0.675	0.675	35,208
2026-02-17	0.685	0.725	0.655	0.725	0.725	157,393
2026-02-16	0.655	0.700	0.655	0.675	0.675	192,945
2026-02-13	0.740	0.740	0.665	0.675	0.675	596,243
2026-02-12	0.750	0.770	0.735	0.735	0.735	653,378
2026-02-11	0.740	0.750	0.730	0.735	0.735	84,609
2026-02-10	0.750	0.750	0.730	0.735	0.735	304,778
2026-02-09	0.740	0.755	0.730	0.740	0.740	223,884

← NewerPage 3 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.