Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.350	0.360	0.350	0.350	0.350	128,209
2024-11-27	0.365	0.365	0.350	0.350	0.350	51,361
2024-11-26	0.365	0.370	0.365	0.365	0.365	58,271
2024-11-25	0.365	0.380	0.350	0.365	0.365	141,456
2024-11-22	0.365	0.380	0.365	0.365	0.365	52,935
2024-11-21	0.385	0.385	0.365	0.365	0.365	93,824
2024-11-20	0.390	0.390	0.380	0.380	0.380	79,439
2024-11-19	0.400	0.400	0.385	0.385	0.385	227,472
2024-11-18	0.395	0.415	0.395	0.400	0.400	16,456
2024-11-15	0.395	0.400	0.395	0.400	0.400	12,622
2024-11-14	0.415	0.415	0.395	0.395	0.395	41,778
2024-11-13	0.400	0.410	0.400	0.410	0.410	3,194
2024-11-12	0.405	0.410	0.400	0.400	0.400	12,072
2024-11-11	0.390	0.400	0.390	0.395	0.395	99,573
2024-11-08	0.390	0.400	0.385	0.400	0.400	46,088
2024-11-07	0.390	0.390	0.390	0.390	0.390	10,859
2024-11-06	0.400	0.400	0.390	0.390	0.390	252,644
2024-11-05	0.405	0.405	0.400	0.400	0.400	79,787
2024-11-04	0.400	0.405	0.395	0.400	0.400	35,989
2024-11-01	0.400	0.400	0.395	0.395	0.395	110,390
2024-10-31	0.420	0.420	0.395	0.400	0.400	80,288
2024-10-30	0.425	0.425	0.420	0.420	0.420	9,512
2024-10-29	0.420	0.425	0.420	0.425	0.425	27,660
2024-10-28	0.420	0.425	0.420	0.425	0.425	4,764
2024-10-25	0.425	0.430	0.405	0.430	0.430	34,539
2024-10-24	0.410	0.425	0.405	0.425	0.425	38,425
2024-10-23	0.415	0.425	0.415	0.415	0.415	28,617
2024-10-22	0.430	0.430	0.410	0.430	0.430	16,541
2024-10-21	0.450	0.450	0.420	0.420	0.420	27,159
2024-10-18	0.470	0.470	0.445	0.445	0.445	50,529
2024-10-17	0.470	0.495	0.465	0.480	0.480	135,193
2024-10-16	0.435	0.440	0.435	0.440	0.440	3,419
2024-10-15	0.440	0.440	0.435	0.435	0.435	1,728
2024-10-14	0.455	0.455	0.425	0.435	0.435	22,429
2024-10-11	0.450	0.450	0.450	0.450	0.450	5,449
2024-10-10	0.450	0.450	0.450	0.450	0.450	4,000
2024-10-09	0.460	0.470	0.450	0.470	0.470	28,742
2024-10-08	0.450	0.480	0.450	0.470	0.470	64,090
2024-10-07	0.390	0.460	0.390	0.450	0.450	180,798
2024-10-04	0.395	0.400	0.375	0.375	0.375	129,681
2024-10-03	0.410	0.410	0.400	0.400	0.400	5,506
2024-10-02	0.395	0.405	0.390	0.405	0.405	87,250
2024-10-01	0.400	0.400	0.395	0.400	0.400	159,108
2024-09-30	0.410	0.410	0.400	0.405	0.405	15,060
2024-09-27	0.410	0.413	0.400	0.410	0.410	41,917
2024-09-26	0.410	0.420	0.405	0.410	0.410	40,551
2024-09-25	0.385	0.420	0.385	0.410	0.410	66,521
2024-09-24	0.390	0.405	0.390	0.400	0.400	117,543
2024-09-23	0.400	0.400	0.380	0.395	0.395	81,025
2024-09-20	0.400	0.405	0.400	0.400	0.400	141,287
2024-09-19	0.425	0.425	0.405	0.410	0.410	100,679
2024-09-18	0.420	0.425	0.415	0.415	0.415	3,826
2024-09-17	0.440	0.440	0.420	0.420	0.420	16,258
2024-09-16	0.420	0.430	0.420	0.430	0.430	23,891
2024-09-13	0.430	0.440	0.425	0.430	0.430	19,831
2024-09-12	0.430	0.430	0.430	0.430	0.430	27,436
2024-09-11	0.425	0.430	0.425	0.430	0.430	23,194
2024-09-10	0.435	0.445	0.420	0.420	0.420	35,286
2024-09-09	0.430	0.440	0.430	0.430	0.430	19,067
2024-09-06	0.425	0.440	0.425	0.435	0.435	18,509

← NewerPage 9 of 22 · 1,266 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.