Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.460	0.460	0.445	0.445	0.445	213,639
2025-02-25	0.470	0.475	0.460	0.475	0.475	56,110
2025-02-24	0.445	0.485	0.445	0.475	0.475	321,700
2025-02-21	0.435	0.445	0.430	0.435	0.435	56,832
2025-02-20	0.445	0.450	0.440	0.450	0.450	65,156
2025-02-19	0.440	0.445	0.440	0.445	0.445	14,213
2025-02-18	0.440	0.445	0.425	0.445	0.445	88,665
2025-02-17	0.400	0.450	0.400	0.440	0.440	122,131
2025-02-14	0.400	0.415	0.400	0.410	0.410	23,889
2025-02-13	0.410	0.410	0.395	0.395	0.395	63,681
2025-02-12	0.415	0.420	0.400	0.410	0.410	113,875
2025-02-11	0.410	0.410	0.390	0.400	0.400	164,203
2025-02-10	0.405	0.420	0.400	0.410	0.410	227,260
2025-02-07	0.410	0.430	0.410	0.415	0.415	160,256
2025-02-06	0.380	0.420	0.380	0.390	0.390	196,788
2025-02-05	0.365	0.395	0.365	0.390	0.390	80,607
2025-02-04	0.385	0.385	0.365	0.365	0.365	47,875
2025-02-03	0.390	0.390	0.365	0.385	0.385	64,408
2025-01-31	0.380	0.385	0.370	0.385	0.385	54,079
2025-01-30	0.380	0.380	0.365	0.365	0.365	6,781
2025-01-29	0.395	0.395	0.365	0.380	0.380	65,841
2025-01-28	0.345	0.395	0.345	0.395	0.395	223,018
2025-01-24	0.350	0.350	0.340	0.345	0.345	12,132
2025-01-23	0.350	0.360	0.350	0.360	0.360	195,339
2025-01-22	0.330	0.345	0.330	0.345	0.345	4,068
2025-01-21	0.345	0.345	0.330	0.345	0.345	106,773
2025-01-20	0.345	0.350	0.345	0.345	0.345	181,979
2025-01-17	0.335	0.335	0.330	0.335	0.335	162,843
2025-01-16	0.340	0.340	0.330	0.330	0.330	52,814
2025-01-15	0.340	0.340	0.320	0.320	0.320	86,093
2025-01-14	0.340	0.340	0.325	0.340	0.340	155,542
2025-01-13	0.325	0.325	0.325	0.325	0.325	5,335
2025-01-10	0.320	0.325	0.315	0.325	0.325	73,947
2025-01-09	0.325	0.330	0.320	0.320	0.320	77,460
2025-01-08	0.335	0.335	0.325	0.330	0.330	75,104
2025-01-07	0.325	0.335	0.325	0.335	0.335	83,223
2025-01-06	0.325	0.340	0.325	0.330	0.330	17,978
2025-01-03	0.335	0.345	0.325	0.325	0.325	89,421
2025-01-02	0.340	0.340	0.325	0.325	0.325	34,642
2024-12-31	0.330	0.340	0.330	0.335	0.335	14,897
2024-12-30	0.315	0.335	0.315	0.330	0.330	75,148
2024-12-27	0.320	0.345	0.315	0.325	0.325	267,800
2024-12-24	0.315	0.315	0.310	0.310	0.310	45,832
2024-12-23	0.320	0.330	0.315	0.320	0.320	459,766
2024-12-20	0.320	0.330	0.320	0.320	0.320	237,004
2024-12-19	0.335	0.340	0.320	0.320	0.320	90,050
2024-12-18	0.340	0.340	0.330	0.330	0.330	20,472
2024-12-17	0.340	0.350	0.335	0.350	0.350	98,624
2024-12-16	0.315	0.350	0.315	0.350	0.350	75,228
2024-12-13	0.310	0.320	0.310	0.310	0.310	2,312
2024-12-12	0.310	0.315	0.310	0.310	0.310	131,264
2024-12-11	0.325	0.325	0.315	0.315	0.315	45,442
2024-12-10	0.335	0.335	0.315	0.315	0.315	104,524
2024-12-09	0.340	0.340	0.325	0.325	0.325	5,664
2024-12-06	0.330	0.340	0.325	0.325	0.325	115,239
2024-12-05	0.330	0.335	0.325	0.330	0.330	97,251
2024-12-04	0.340	0.345	0.335	0.335	0.335	91,271
2024-12-03	0.345	0.345	0.340	0.340	0.340	183,939
2024-12-02	0.345	0.350	0.340	0.340	0.340	78,558
2024-11-29	0.350	0.350	0.335	0.340	0.340	157,178

← NewerPage 8 of 22 · 1,271 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.