Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.340	0.355	0.330	0.340	0.340	53,662
2026-10-19	0.320	0.345	0.320	0.335	0.335	131,343
2026-10-16	0.340	0.340	0.310	0.310	0.310	102,846
2026-10-15	0.350	0.350	0.330	0.335	0.335	207,501
2026-10-14	0.365	0.375	0.355	0.363	0.363	220,453
2026-10-13	0.390	0.390	0.365	0.365	0.365	183,096
2026-10-12	0.395	0.400	0.380	0.380	0.380	140,995
2026-10-09	0.390	0.395	0.390	0.395	0.395	12,755
2026-10-08	0.400	0.400	0.390	0.395	0.395	90,217
2026-10-07	0.400	0.400	0.390	0.400	0.400	9,144
2026-10-06	0.390	0.395	0.390	0.395	0.395	81,343
2026-10-05	0.395	0.400	0.390	0.400	0.400	179,391
2026-10-02	0.395	0.405	0.395	0.400	0.400	26,535
2026-10-01	0.390	0.400	0.385	0.395	0.395	70,668
2026-09-30	0.400	0.400	0.380	0.380	0.380	381,107
2026-09-29	0.400	0.400	0.395	0.395	0.395	56,561
2026-09-28	0.400	0.410	0.395	0.395	0.395	106,616
2026-09-25	0.415	0.415	0.395	0.395	0.395	67,092
2026-09-24	0.430	0.430	0.410	0.415	0.415	94,773
2026-09-23	0.435	0.435	0.430	0.430	0.430	40,649
2026-09-22	0.425	0.435	0.425	0.430	0.430	30,665
2026-09-21	0.450	0.450	0.420	0.425	0.425	147,656
2026-09-18	0.425	0.445	0.415	0.445	0.445	85,932
2026-09-17	0.435	0.435	0.420	0.430	0.430	21,824
2026-09-16	0.425	0.425	0.415	0.420	0.420	40,025
2026-09-15	0.420	0.425	0.420	0.425	0.425	72,821
2026-09-14	0.415	0.445	0.415	0.430	0.430	44,495
2026-09-11	0.420	0.430	0.405	0.425	0.425	50,874
2026-09-10	0.420	0.440	0.420	0.430	0.430	53,780
2026-09-09	0.420	0.425	0.415	0.415	0.415	68,673
2026-09-08	0.420	0.420	0.410	0.410	0.410	71,291
2026-09-07	0.415	0.430	0.415	0.420	0.420	114,724
2026-09-04	0.420	0.430	0.410	0.420	0.420	57,436
2026-09-03	0.435	0.435	0.390	0.420	0.420	82,234
2026-09-02	0.470	0.470	0.435	0.435	0.435	38,539
2026-09-01	0.470	0.470	0.470	0.470	0.470	3,058
2026-08-31	0.470	0.470	0.460	0.470	0.470	60,183
2026-08-28	0.480	0.485	0.470	0.470	0.470	35,215
2026-08-27	0.480	0.500	0.480	0.480	0.480	38,096
2026-08-26	0.500	0.510	0.480	0.480	0.480	78,791
2026-08-25	0.510	0.515	0.485	0.485	0.485	45,812
2026-08-24	0.480	0.530	0.480	0.530	0.530	97,283
2026-08-21	0.460	0.480	0.460	0.480	0.480	91,027
2026-08-20	0.475	0.475	0.460	0.460	0.460	12,404
2026-08-19	0.480	0.480	0.465	0.470	0.470	3,359
2026-08-18	0.480	0.480	0.470	0.470	0.470	30,937
2026-08-17	0.480	0.480	0.470	0.480	0.480	25,448
2026-08-14	0.505	0.505	0.475	0.480	0.480	9,162
2026-08-13	0.515	0.520	0.505	0.510	0.510	9,420
2026-08-12	0.520	0.520	0.500	0.505	0.505	34,365
2026-08-11	0.490	0.515	0.490	0.500	0.500	149,132
2026-08-10	0.445	0.520	0.435	0.485	0.485	251,602
2026-08-07	0.440	0.440	0.420	0.420	0.420	16,367
2026-08-06	0.450	0.450	0.415	0.415	0.415	119,663
2026-08-05	0.440	0.450	0.435	0.450	0.450	30,143
2026-08-04	0.435	0.438	0.435	0.435	0.435	16,611
2026-08-03	0.450	0.450	0.435	0.435	0.435	17,323
2026-07-31	0.425	0.425	0.425	0.425	0.425	12,973
2026-07-30	0.425	0.440	0.420	0.425	0.425	12,242
2026-07-29	0.425	0.450	0.420	0.420	0.420	6,313

Page 1 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.