Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.510	0.525	0.510	0.525	0.525	161,952
2025-11-07	0.525	0.530	0.520	0.520	0.520	61,853
2025-11-06	0.540	0.545	0.510	0.520	0.520	138,013
2025-11-05	0.595	0.595	0.515	0.550	0.550	262,363
2025-11-04	0.600	0.605	0.585	0.595	0.595	92,402
2025-11-03	0.620	0.620	0.595	0.595	0.595	80,334
2025-10-31	0.605	0.620	0.600	0.620	0.620	70,446
2025-10-30	0.620	0.620	0.605	0.610	0.610	35,184
2025-10-29	0.605	0.625	0.605	0.625	0.625	68,735
2025-10-28	0.610	0.615	0.605	0.605	0.605	138,484
2025-10-27	0.625	0.625	0.610	0.615	0.615	113,491
2025-10-24	0.635	0.650	0.610	0.625	0.625	511,940
2025-10-23	0.635	0.640	0.620	0.635	0.635	61,321
2025-10-22	0.640	0.640	0.605	0.620	0.620	221,022
2025-10-21	0.630	0.635	0.615	0.630	0.630	198,007
2025-10-20	0.595	0.630	0.585	0.630	0.630	165,887
2025-10-17	0.640	0.640	0.590	0.605	0.605	215,622
2025-10-16	0.650	0.650	0.605	0.635	0.635	538,141
2025-10-15	0.620	0.650	0.620	0.650	0.650	410,323
2025-10-14	0.625	0.630	0.590	0.610	0.610	595,451
2025-10-13	0.630	0.630	0.600	0.625	0.625	217,268
2025-10-10	0.615	0.618	0.600	0.618	0.618	65,640
2025-10-09	0.615	0.633	0.615	0.620	0.620	21,441
2025-10-08	0.650	0.650	0.610	0.610	0.610	175,342
2025-10-07	0.620	0.630	0.585	0.615	0.615	163,880
2025-10-06	0.630	0.635	0.600	0.605	0.605	100,895
2025-10-03	0.645	0.650	0.620	0.620	0.620	224,946
2025-10-02	0.550	0.665	0.550	0.640	0.640	464,213
2025-10-01	0.550	0.555	0.545	0.555	0.555	41,641
2025-09-30	0.535	0.550	0.535	0.545	0.545	87,145
2025-09-29	0.540	0.545	0.505	0.520	0.520	318,508
2025-09-26	0.520	0.540	0.515	0.540	0.540	38,266
2025-09-25	0.520	0.535	0.520	0.523	0.523	16,180
2025-09-24	0.540	0.540	0.510	0.540	0.540	147,513
2025-09-23	0.530	0.545	0.515	0.520	0.520	26,094
2025-09-22	0.550	0.550	0.510	0.550	0.550	129,413
2025-09-19	0.530	0.555	0.525	0.550	0.550	301,605
2025-09-18	0.495	0.515	0.495	0.510	0.510	77,026
2025-09-17	0.505	0.530	0.495	0.495	0.495	49,940
2025-09-16	0.525	0.535	0.485	0.500	0.500	116,746
2025-09-15	0.500	0.535	0.500	0.500	0.500	86,096
2025-09-12	0.475	0.500	0.475	0.500	0.500	123,593
2025-09-11	0.490	0.490	0.475	0.475	0.475	13,269
2025-09-10	0.465	0.485	0.465	0.485	0.485	85,883
2025-09-09	0.470	0.490	0.465	0.470	0.470	55,099
2025-09-08	0.495	0.500	0.460	0.460	0.460	101,736
2025-09-05	0.505	0.508	0.490	0.490	0.490	2,960
2025-09-04	0.520	0.520	0.485	0.515	0.515	111,926
2025-09-03	0.510	0.510	0.480	0.510	0.510	61,726
2025-09-02	0.515	0.518	0.480	0.500	0.500	67,502
2025-09-01	0.530	0.540	0.510	0.510	0.510	146,305
2025-08-29	0.460	0.520	0.460	0.515	0.515	300,171
2025-08-28	0.470	0.470	0.455	0.460	0.460	28,320
2025-08-27	0.455	0.465	0.455	0.465	0.465	13,697
2025-08-26	0.450	0.470	0.450	0.470	0.470	33,257
2025-08-25	0.455	0.460	0.445	0.455	0.455	69,828
2025-08-22	0.460	0.475	0.435	0.470	0.470	109,204
2025-08-21	0.440	0.480	0.435	0.460	0.460	109,468
2025-08-20	0.425	0.435	0.425	0.425	0.425	43,924
2025-08-19	0.400	0.435	0.400	0.435	0.435	197,925

← NewerPage 5 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.