Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.590	0.630	0.580	0.595	0.595	240,180
2023-09-22	0.610	0.610	0.590	0.590	0.590	62,431
2023-09-21	0.610	0.615	0.595	0.595	0.595	132,161
2023-09-20	0.630	0.630	0.600	0.600	0.600	80,773
2023-09-19	0.645	0.645	0.620	0.620	0.620	148,404
2023-09-18	0.630	0.670	0.625	0.640	0.640	31,699
2023-09-15	0.615	0.630	0.610	0.630	0.630	78,473
2023-09-14	0.610	0.620	0.610	0.615	0.615	42,910
2023-09-13	0.630	0.640	0.610	0.610	0.610	569,534
2023-09-12	0.670	0.670	0.620	0.635	0.635	345,030
2023-09-11	0.685	0.685	0.660	0.670	0.670	58,157
2023-09-08	0.680	0.685	0.670	0.670	0.670	91,306
2023-09-07	0.700	0.705	0.670	0.680	0.680	179,505
2023-09-06	0.680	0.710	0.660	0.690	0.690	188,030
2023-09-05	0.730	0.730	0.660	0.680	0.680	282,670
2023-09-04	0.710	0.730	0.710	0.730	0.730	136,875
2023-09-01	0.740	0.740	0.695	0.730	0.730	106,176
2023-08-31	0.730	0.770	0.715	0.720	0.720	396,571
2023-08-30	0.740	0.740	0.690	0.720	0.720	214,213
2023-08-29	0.750	0.750	0.750	0.750	0.750	0
2023-08-28	0.735	0.750	0.735	0.750	0.750	16,043
2023-08-25	0.755	0.755	0.735	0.740	0.740	36,668
2023-08-24	0.740	0.755	0.730	0.730	0.730	32,228
2023-08-23	0.725	0.750	0.725	0.750	0.750	189,605
2023-08-22	0.760	0.770	0.725	0.725	0.725	153,384
2023-08-21	0.770	0.770	0.740	0.750	0.750	175,773
2023-08-18	0.740	0.790	0.740	0.765	0.765	430,397
2023-08-17	0.735	0.735	0.710	0.720	0.720	128,455
2023-08-16	0.710	0.745	0.700	0.745	0.745	140,109
2023-08-15	0.695	0.700	0.680	0.700	0.700	61,300
2023-08-14	0.680	0.695	0.680	0.695	0.695	179,146
2023-08-11	0.670	0.695	0.665	0.680	0.680	207,427
2023-08-10	0.680	0.685	0.665	0.665	0.665	18,798
2023-08-09	0.650	0.720	0.650	0.685	0.685	239,996
2023-08-08	0.650	0.670	0.650	0.650	0.650	191,392
2023-08-07	0.660	0.670	0.650	0.660	0.660	157,929
2023-08-04	0.650	0.675	0.650	0.665	0.665	99,728
2023-08-03	0.685	0.685	0.670	0.670	0.670	72,781
2023-08-02	0.690	0.690	0.670	0.675	0.675	77,440
2023-08-01	0.680	0.695	0.665	0.690	0.690	120,265
2023-07-31	0.700	0.700	0.670	0.675	0.675	143,606
2023-07-28	0.690	0.695	0.670	0.690	0.690	128,763
2023-07-27	0.715	0.715	0.660	0.690	0.690	179,303
2023-07-26	0.735	0.735	0.690	0.700	0.700	260,223
2023-07-25	0.740	0.745	0.715	0.715	0.715	193,934
2023-07-24	0.740	0.755	0.725	0.725	0.725	193,763
2023-07-21	0.780	0.780	0.730	0.730	0.730	229,658
2023-07-20	0.755	0.780	0.750	0.780	0.780	168,947
2023-07-19	0.740	0.765	0.715	0.740	0.740	324,540
2023-07-18	0.730	0.750	0.715	0.720	0.720	199,247
2023-07-17	0.705	0.745	0.700	0.730	0.730	301,337
2023-07-14	0.750	0.770	0.680	0.695	0.695	330,437
2023-07-13	0.745	0.785	0.715	0.730	0.730	439,046
2023-07-12	0.670	0.740	0.660	0.715	0.715	663,916
2023-07-11	0.640	0.680	0.635	0.675	0.675	403,057
2023-07-10	0.655	0.665	0.625	0.630	0.630	600,174
2023-07-07	0.715	0.720	0.600	0.625	0.625	1,149,567
2023-07-06	0.710	0.800	0.675	0.715	0.715	2,459,550
2023-07-05	0.570	0.800	0.570	0.675	0.675	2,482,327
2023-07-04	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 14 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.