Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.750	0.750	0.680	0.715	0.715	299,875
2026-02-05	0.660	0.770	0.655	0.740	0.740	860,104
2026-02-04	0.680	0.680	0.665	0.680	0.680	77,026
2026-02-03	0.680	0.685	0.670	0.685	0.685	55,581
2026-02-02	0.700	0.700	0.670	0.690	0.690	57,228
2026-01-30	0.665	0.700	0.665	0.700	0.700	445,985
2026-01-29	0.695	0.695	0.660	0.660	0.660	69,960
2026-01-28	0.700	0.700	0.680	0.680	0.680	105,635
2026-01-27	0.700	0.700	0.690	0.700	0.700	229,068
2026-01-23	0.690	0.710	0.685	0.705	0.705	136,120
2026-01-22	0.670	0.685	0.655	0.675	0.675	110,628
2026-01-21	0.695	0.700	0.665	0.665	0.665	90,159
2026-01-20	0.700	0.710	0.670	0.695	0.695	243,834
2026-01-19	0.700	0.750	0.690	0.700	0.700	513,822
2026-01-16	0.685	0.690	0.665	0.690	0.690	118,565
2026-01-15	0.685	0.685	0.670	0.685	0.685	184,866
2026-01-14	0.685	0.685	0.630	0.640	0.640	238,119
2026-01-13	0.660	0.683	0.660	0.680	0.680	336,999
2026-01-12	0.620	0.640	0.615	0.640	0.640	99,982
2026-01-09	0.670	0.680	0.620	0.650	0.650	246,824
2026-01-08	0.750	0.750	0.660	0.660	0.660	577,637
2026-01-07	0.680	0.730	0.675	0.730	0.730	505,737
2026-01-06	0.625	0.680	0.620	0.675	0.675	605,420
2026-01-05	0.610	0.630	0.608	0.625	0.625	292,099
2026-01-02	0.600	0.605	0.585	0.605	0.605	37,565
2025-12-31	0.615	0.615	0.590	0.600	0.600	110,169
2025-12-30	0.600	0.620	0.590	0.615	0.615	432,027
2025-12-29	0.600	0.600	0.580	0.600	0.600	167,048
2025-12-24	0.565	0.605	0.565	0.605	0.605	153,829
2025-12-23	0.600	0.600	0.575	0.600	0.600	62,385
2025-12-22	0.610	0.610	0.580	0.605	0.605	379,287
2025-12-19	0.530	0.610	0.530	0.610	0.610	162,201
2025-12-18	0.535	0.555	0.530	0.530	0.530	119,554
2025-12-17	0.560	0.570	0.545	0.550	0.550	23,392
2025-12-16	0.550	0.570	0.550	0.570	0.570	102,214
2025-12-15	0.555	0.570	0.535	0.550	0.550	29,322
2025-12-12	0.540	0.555	0.535	0.555	0.555	79,259
2025-12-11	0.540	0.555	0.540	0.540	0.540	32,593
2025-12-10	0.540	0.550	0.530	0.540	0.540	37,813
2025-12-09	0.550	0.580	0.535	0.555	0.555	250,843
2025-12-08	0.550	0.555	0.540	0.540	0.540	79,421
2025-12-05	0.545	0.590	0.545	0.560	0.560	203,037
2025-12-04	0.505	0.600	0.500	0.560	0.560	264,263
2025-12-03	0.500	0.525	0.500	0.525	0.525	82,370
2025-12-02	0.495	0.495	0.475	0.480	0.480	30,488
2025-12-01	0.505	0.505	0.490	0.490	0.490	41,579
2025-11-28	0.495	0.505	0.460	0.490	0.490	304,361
2025-11-27	0.490	0.490	0.475	0.490	0.490	68,026
2025-11-26	0.460	0.490	0.450	0.470	0.470	88,496
2025-11-25	0.450	0.460	0.450	0.460	0.460	36,393
2025-11-24	0.450	0.460	0.450	0.455	0.455	107,948
2025-11-21	0.470	0.475	0.455	0.460	0.460	147,937
2025-11-20	0.480	0.480	0.480	0.480	0.480	66,652
2025-11-19	0.465	0.480	0.465	0.480	0.480	42,925
2025-11-18	0.513	0.513	0.450	0.465	0.465	81,745
2025-11-17	0.515	0.520	0.500	0.515	0.515	70,666
2025-11-14	0.535	0.540	0.520	0.525	0.525	71,457
2025-11-13	0.540	0.550	0.535	0.545	0.545	26,617
2025-11-12	0.540	0.540	0.525	0.540	0.540	44,816
2025-11-11	0.530	0.555	0.520	0.540	0.540	89,945

← NewerPage 4 of 5 · 255 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.