Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.450	0.450	0.425	0.430	0.430	64,503
2024-09-04	0.435	0.450	0.430	0.445	0.445	58,214
2024-09-03	0.435	0.455	0.435	0.435	0.435	15,780
2024-09-02	0.460	0.465	0.440	0.440	0.440	109,878
2024-08-30	0.430	0.440	0.430	0.430	0.430	9,921
2024-08-29	0.435	0.440	0.430	0.440	0.440	21,691
2024-08-28	0.435	0.440	0.435	0.440	0.440	38,367
2024-08-27	0.435	0.440	0.435	0.440	0.440	18,670
2024-08-26	0.440	0.440	0.430	0.430	0.430	93,225
2024-08-23	0.440	0.450	0.440	0.440	0.440	28,586
2024-08-22	0.450	0.450	0.450	0.450	0.450	41
2024-08-21	0.445	0.455	0.445	0.455	0.455	3,627
2024-08-20	0.470	0.470	0.440	0.460	0.460	102,681
2024-08-19	0.485	0.485	0.470	0.470	0.470	21,332
2024-08-16	0.460	0.470	0.450	0.470	0.470	72,167
2024-08-15	0.445	0.465	0.440	0.450	0.450	63,735
2024-08-14	0.450	0.460	0.440	0.445	0.445	212,129
2024-08-13	0.465	0.465	0.450	0.450	0.450	2,597
2024-08-12	0.445	0.480	0.445	0.465	0.465	52,421
2024-08-09	0.440	0.455	0.435	0.445	0.445	106,017
2024-08-08	0.480	0.480	0.435	0.435	0.435	168,353
2024-08-07	0.470	0.480	0.465	0.475	0.475	45,427
2024-08-06	0.485	0.510	0.465	0.490	0.490	192,673
2024-08-05	0.500	0.510	0.465	0.480	0.480	221,333
2024-08-02	0.460	0.470	0.450	0.450	0.450	36,105
2024-08-01	0.475	0.490	0.455	0.455	0.455	2,725
2024-07-31	0.455	0.475	0.450	0.470	0.470	41,214
2024-07-30	0.455	0.455	0.450	0.450	0.450	15,571
2024-07-29	0.460	0.460	0.455	0.455	0.455	11,342
2024-07-26	0.455	0.465	0.455	0.460	0.460	52,046
2024-07-25	0.475	0.490	0.450	0.465	0.465	336,710
2024-07-24	0.500	0.500	0.475	0.475	0.475	18,003
2024-07-23	0.485	0.505	0.480	0.485	0.485	89,429
2024-07-22	0.455	0.500	0.455	0.495	0.495	130,978
2024-07-19	0.460	0.460	0.455	0.455	0.455	119,506
2024-07-18	0.500	0.500	0.460	0.460	0.460	60,579
2024-07-17	0.485	0.490	0.485	0.490	0.490	2,048
2024-07-16	0.520	0.520	0.480	0.500	0.500	120,087
2024-07-15	0.460	0.520	0.460	0.520	0.520	104,382
2024-07-12	0.468	0.480	0.455	0.480	0.480	25,188
2024-07-11	0.470	0.470	0.460	0.465	0.465	58,558
2024-07-10	0.470	0.470	0.460	0.470	0.470	9,063
2024-07-09	0.455	0.470	0.455	0.460	0.460	45,377
2024-07-08	0.485	0.490	0.470	0.470	0.470	16,376
2024-07-05	0.478	0.495	0.465	0.470	0.470	20,667
2024-07-04	0.485	0.485	0.455	0.455	0.455	75,020
2024-07-03	0.480	0.510	0.480	0.480	0.480	37,074
2024-07-02	0.500	0.500	0.475	0.475	0.475	24,641
2024-07-01	0.510	0.510	0.485	0.500	0.500	40,107
2024-06-28	0.490	0.520	0.485	0.505	0.505	39,064
2024-06-27	0.470	0.490	0.470	0.480	0.480	64,592
2024-06-26	0.485	0.485	0.460	0.475	0.475	159,279
2024-06-25	0.490	0.510	0.480	0.485	0.485	149,130
2024-06-24	0.520	0.520	0.485	0.490	0.490	71,861
2024-06-21	0.500	0.520	0.485	0.520	0.520	150,856
2024-06-20	0.520	0.520	0.500	0.500	0.500	67,663
2024-06-19	0.510	0.515	0.510	0.510	0.510	58,999
2024-06-18	0.515	0.515	0.505	0.510	0.510	16,662
2024-06-17	0.525	0.545	0.515	0.530	0.530	59,267
2024-06-14	0.570	0.570	0.505	0.515	0.515	127,774

← NewerPage 10 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.