Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.415	0.415	0.415	0.415	0.415	15,024
2025-05-22	0.410	0.415	0.410	0.410	0.410	46,957
2025-05-21	0.420	0.420	0.405	0.405	0.405	37,752
2025-05-20	0.410	0.420	0.410	0.420	0.420	51,508
2025-05-19	0.410	0.420	0.400	0.420	0.420	68,233
2025-05-16	0.410	0.415	0.400	0.410	0.410	28,536
2025-05-15	0.410	0.410	0.410	0.410	0.410	4,565
2025-05-14	0.410	0.420	0.400	0.420	0.420	10,838
2025-05-13	0.400	0.410	0.400	0.405	0.405	6,591
2025-05-12	0.400	0.400	0.400	0.400	0.400	23,321
2025-05-09	0.415	0.420	0.400	0.420	0.420	58,645
2025-05-08	0.415	0.415	0.408	0.415	0.415	1,512
2025-05-07	0.420	0.420	0.400	0.405	0.405	56,764
2025-05-06	0.410	0.420	0.405	0.420	0.420	27,995
2025-05-05	0.410	0.415	0.410	0.410	0.410	95,503
2025-05-02	0.440	0.440	0.410	0.415	0.415	88,660
2025-05-01	0.440	0.440	0.440	0.440	0.440	103
2025-04-30	0.435	0.440	0.420	0.420	0.420	75,887
2025-04-29	0.418	0.425	0.415	0.415	0.415	15,508
2025-04-28	0.420	0.420	0.415	0.415	0.415	6,290
2025-04-24	0.430	0.440	0.415	0.423	0.423	54,099
2025-04-23	0.415	0.435	0.415	0.430	0.430	22,056
2025-04-22	0.440	0.440	0.410	0.440	0.440	28,555
2025-04-17	0.420	0.440	0.420	0.440	0.440	20,415
2025-04-16	0.410	0.440	0.410	0.440	0.440	70,730
2025-04-15	0.405	0.415	0.403	0.415	0.415	65,585
2025-04-14	0.420	0.425	0.400	0.400	0.400	77,572
2025-04-11	0.395	0.415	0.395	0.400	0.400	37,182
2025-04-10	0.390	0.410	0.385	0.410	0.410	101,276
2025-04-09	0.380	0.385	0.360	0.368	0.368	90,683
2025-04-08	0.390	0.390	0.380	0.380	0.380	29,188
2025-04-07	0.405	0.405	0.375	0.385	0.385	377,663
2025-04-04	0.430	0.430	0.400	0.430	0.430	214,693
2025-04-03	0.430	0.440	0.425	0.425	0.425	85,964
2025-04-02	0.420	0.440	0.420	0.440	0.440	16,414
2025-04-01	0.425	0.425	0.415	0.415	0.415	76,400
2025-03-31	0.435	0.435	0.430	0.435	0.435	37,412
2025-03-28	0.420	0.435	0.415	0.435	0.435	41,164
2025-03-27	0.430	0.430	0.400	0.420	0.420	48,568
2025-03-26	0.420	0.430	0.415	0.430	0.430	7,919
2025-03-25	0.420	0.440	0.415	0.428	0.428	88,570
2025-03-24	0.428	0.430	0.420	0.420	0.420	107,918
2025-03-21	0.410	0.425	0.410	0.420	0.420	16,132
2025-03-20	0.435	0.440	0.405	0.415	0.415	80,459
2025-03-19	0.450	0.460	0.433	0.435	0.435	119,851
2025-03-18	0.410	0.460	0.410	0.460	0.460	149,052
2025-03-17	0.400	0.420	0.400	0.420	0.420	53,958
2025-03-14	0.420	0.425	0.400	0.400	0.400	204,653
2025-03-13	0.440	0.445	0.430	0.445	0.445	424
2025-03-12	0.440	0.460	0.440	0.455	0.455	22,404
2025-03-11	0.430	0.450	0.430	0.440	0.440	28,371
2025-03-10	0.435	0.435	0.435	0.435	0.435	10,697
2025-03-07	0.440	0.440	0.430	0.430	0.430	12,158
2025-03-06	0.440	0.440	0.430	0.430	0.430	13,116
2025-03-05	0.465	0.470	0.440	0.440	0.440	20,075
2025-03-04	0.435	0.465	0.435	0.465	0.465	129,923
2025-03-03	0.450	0.450	0.430	0.445	0.445	77,236
2025-02-28	0.465	0.465	0.440	0.460	0.460	54,436
2025-02-27	0.450	0.465	0.450	0.465	0.465	71,000
2025-02-26	0.460	0.460	0.445	0.445	0.445	213,639

← NewerPage 7 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.