Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.485	0.530	0.475	0.525	0.525	335,503
2023-12-15	0.470	0.490	0.450	0.485	0.485	559,069
2023-12-14	0.500	0.530	0.480	0.485	0.485	320,439
2023-12-13	0.520	0.530	0.480	0.510	0.510	488,317
2023-12-12	0.530	0.535	0.510	0.515	0.515	224,610
2023-12-11	0.485	0.555	0.480	0.530	0.530	513,742
2023-12-08	0.460	0.475	0.450	0.455	0.455	89,136
2023-12-07	0.440	0.495	0.440	0.470	0.470	179,943
2023-12-06	0.440	0.440	0.430	0.435	0.435	117,927
2023-12-05	0.440	0.445	0.435	0.440	0.440	87,303
2023-12-04	0.465	0.465	0.430	0.435	0.435	160,722
2023-12-01	0.450	0.480	0.445	0.445	0.445	96,364
2023-11-30	0.450	0.450	0.440	0.450	0.450	110,169
2023-11-29	0.445	0.460	0.445	0.460	0.460	93,914
2023-11-28	0.450	0.455	0.445	0.445	0.445	139,133
2023-11-27	0.475	0.480	0.450	0.455	0.455	66,945
2023-11-24	0.480	0.480	0.450	0.450	0.450	58,739
2023-11-23	0.460	0.460	0.450	0.455	0.455	47,904
2023-11-22	0.455	0.480	0.455	0.460	0.460	143,827
2023-11-21	0.475	0.478	0.450	0.475	0.475	364,750
2023-11-20	0.485	0.500	0.475	0.475	0.475	130,676
2023-11-17	0.525	0.525	0.470	0.475	0.475	546,009
2023-11-16	0.520	0.525	0.515	0.525	0.525	41,585
2023-11-15	0.530	0.555	0.515	0.520	0.520	62,312
2023-11-14	0.535	0.535	0.530	0.530	0.530	62,816
2023-11-13	0.540	0.545	0.530	0.535	0.535	66,554
2023-11-10	0.580	0.580	0.535	0.555	0.555	47,753
2023-11-09	0.530	0.580	0.505	0.580	0.580	296,616
2023-11-08	0.530	0.550	0.525	0.550	0.550	74,150
2023-11-07	0.565	0.570	0.535	0.540	0.540	117,630
2023-11-06	0.560	0.590	0.535	0.535	0.535	99,078
2023-11-03	0.520	0.550	0.520	0.550	0.550	89,553
2023-11-02	0.520	0.530	0.515	0.525	0.525	82,153
2023-11-01	0.540	0.550	0.500	0.520	0.520	193,649
2023-10-31	0.560	0.560	0.510	0.525	0.525	109,814
2023-10-30	0.535	0.570	0.530	0.560	0.560	255,612
2023-10-27	0.490	0.530	0.485	0.530	0.530	196,194
2023-10-26	0.485	0.500	0.480	0.480	0.480	136,563
2023-10-25	0.480	0.495	0.480	0.485	0.485	67,321
2023-10-24	0.490	0.490	0.455	0.480	0.480	225,270
2023-10-23	0.500	0.500	0.480	0.490	0.490	39,470
2023-10-20	0.510	0.515	0.490	0.495	0.495	40,590
2023-10-19	0.525	0.525	0.480	0.490	0.490	170,223
2023-10-18	0.535	0.535	0.515	0.520	0.520	68,013
2023-10-17	0.545	0.545	0.490	0.510	0.510	234,178
2023-10-16	0.585	0.585	0.490	0.540	0.540	481,642
2023-10-13	0.600	0.600	0.570	0.590	0.590	96,655
2023-10-12	0.615	0.615	0.590	0.600	0.600	35,913
2023-10-11	0.610	0.615	0.585	0.615	0.615	149,189
2023-10-10	0.600	0.620	0.595	0.595	0.595	340,317
2023-10-09	0.615	0.615	0.585	0.590	0.590	15,395
2023-10-06	0.605	0.605	0.580	0.595	0.595	127,056
2023-10-05	0.595	0.610	0.595	0.605	0.605	74,949
2023-10-04	0.605	0.605	0.585	0.585	0.585	128,950
2023-10-03	0.600	0.610	0.580	0.585	0.585	46,440
2023-10-02	0.600	0.610	0.580	0.590	0.590	53,930
2023-09-29	0.610	0.620	0.595	0.600	0.600	169,123
2023-09-28	0.590	0.650	0.590	0.595	0.595	83,116
2023-09-27	0.605	0.608	0.580	0.580	0.580	75,703
2023-09-26	0.605	0.610	0.605	0.610	0.610	13,900

← NewerPage 13 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.