Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.410	0.410	0.400	0.410	0.410	83,698
2025-08-15	0.400	0.405	0.390	0.400	0.400	82,114
2025-08-14	0.415	0.415	0.400	0.410	0.410	5,413
2025-08-13	0.400	0.415	0.400	0.415	0.415	79,566
2025-08-12	0.420	0.420	0.400	0.420	0.420	49,087
2025-08-11	0.415	0.425	0.400	0.415	0.415	119,890
2025-08-08	0.420	0.420	0.400	0.400	0.400	4,847
2025-08-07	0.390	0.420	0.390	0.405	0.405	240,209
2025-08-06	0.400	0.405	0.400	0.405	0.405	44,879
2025-08-05	0.400	0.400	0.385	0.400	0.400	41,201
2025-08-04	0.400	0.405	0.390	0.405	0.405	81,591
2025-08-01	0.400	0.405	0.400	0.405	0.405	48,469
2025-07-31	0.395	0.400	0.390	0.400	0.400	45,443
2025-07-30	0.410	0.410	0.395	0.400	0.400	113,732
2025-07-29	0.410	0.410	0.400	0.405	0.405	80,159
2025-07-28	0.400	0.410	0.395	0.410	0.410	183,787
2025-07-25	0.405	0.415	0.405	0.410	0.410	180,179
2025-07-24	0.400	0.410	0.400	0.410	0.410	6,205
2025-07-23	0.410	0.410	0.400	0.405	0.405	39,014
2025-07-22	0.400	0.415	0.400	0.400	0.400	22,737
2025-07-21	0.400	0.405	0.400	0.400	0.400	51,505
2025-07-18	0.400	0.420	0.400	0.420	0.420	17,172
2025-07-17	0.400	0.430	0.400	0.430	0.430	25,299
2025-07-16	0.420	0.425	0.400	0.425	0.425	12,806
2025-07-15	0.425	0.428	0.420	0.420	0.420	21,684
2025-07-14	0.425	0.435	0.420	0.420	0.420	8,951
2025-07-11	0.430	0.430	0.425	0.425	0.425	30,732
2025-07-10	0.430	0.430	0.420	0.420	0.420	16,432
2025-07-09	0.430	0.443	0.430	0.440	0.440	26,797
2025-07-08	0.440	0.455	0.410	0.455	0.455	240,321
2025-07-07	0.405	0.410	0.405	0.405	0.405	69,574
2025-07-04	0.405	0.405	0.395	0.400	0.400	6,844
2025-07-03	0.400	0.400	0.395	0.400	0.400	127,662
2025-07-02	0.400	0.415	0.400	0.405	0.405	64,022
2025-07-01	0.410	0.410	0.410	0.410	0.410	0
2025-06-30	0.400	0.410	0.400	0.410	0.410	201,613
2025-06-27	0.395	0.405	0.395	0.400	0.400	92,039
2025-06-26	0.375	0.395	0.375	0.395	0.395	65,833
2025-06-25	0.390	0.395	0.365	0.365	0.365	87,763
2025-06-24	0.395	0.395	0.380	0.385	0.385	80,426
2025-06-23	0.385	0.405	0.380	0.400	0.400	234,878
2025-06-20	0.390	0.390	0.380	0.385	0.385	167,351
2025-06-19	0.395	0.395	0.390	0.390	0.390	50,531
2025-06-18	0.400	0.400	0.395	0.400	0.400	61,907
2025-06-17	0.400	0.400	0.395	0.395	0.395	31,558
2025-06-16	0.400	0.400	0.395	0.400	0.400	27,266
2025-06-13	0.400	0.400	0.395	0.395	0.395	15,425
2025-06-12	0.405	0.405	0.400	0.400	0.400	16,052
2025-06-11	0.400	0.403	0.395	0.403	0.403	131,925
2025-06-10	0.400	0.405	0.400	0.405	0.405	32,832
2025-06-06	0.395	0.400	0.390	0.400	0.400	98,463
2025-06-05	0.395	0.400	0.395	0.395	0.395	20,319
2025-06-04	0.390	0.400	0.390	0.390	0.390	56,602
2025-06-03	0.410	0.410	0.390	0.390	0.390	122,875
2025-06-02	0.400	0.410	0.400	0.410	0.410	12,610
2025-05-30	0.410	0.410	0.400	0.405	0.405	101,325
2025-05-29	0.400	0.400	0.400	0.400	0.400	6,396
2025-05-28	0.405	0.410	0.400	0.400	0.400	54,849
2025-05-27	0.410	0.410	0.405	0.405	0.405	23,227
2025-05-26	0.400	0.410	0.400	0.410	0.410	61,226

← NewerPage 6 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.