Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.445	0.445	0.445	0.445	0.445	0
2023-07-03	0.370	0.470	0.370	0.445	0.445	1,459,710
2023-06-30	0.325	0.355	0.305	0.355	0.355	994,283
2023-06-29	0.320	0.325	0.300	0.320	0.320	436,340
2023-06-28	0.310	0.318	0.310	0.310	0.310	207,231
2023-06-27	0.315	0.320	0.295	0.320	0.320	581,134
2023-06-26	0.325	0.325	0.310	0.315	0.315	376,341
2023-06-23	0.345	0.345	0.320	0.325	0.325	794,865
2023-06-22	0.345	0.350	0.340	0.345	0.345	101,616
2023-06-21	0.340	0.350	0.335	0.340	0.340	137,416
2023-06-20	0.335	0.340	0.330	0.335	0.335	219,905
2023-06-19	0.350	0.355	0.330	0.330	0.330	895,296
2023-06-16	0.365	0.375	0.345	0.350	0.350	529,478
2023-06-15	0.365	0.370	0.350	0.360	0.360	414,492
2023-06-14	0.345	0.365	0.345	0.365	0.365	302,428
2023-06-13	0.350	0.365	0.340	0.340	0.340	805,621
2023-06-09	0.350	0.350	0.335	0.340	0.340	280,963
2023-06-08	0.370	0.370	0.345	0.345	0.345	459,399
2023-06-07	0.380	0.385	0.368	0.370	0.370	126,682
2023-06-06	0.375	0.380	0.370	0.370	0.370	185,808
2023-06-05	0.380	0.390	0.370	0.385	0.385	456,226
2023-06-02	0.365	0.385	0.355	0.385	0.385	146,854
2023-06-01	0.370	0.370	0.350	0.365	0.365	213,960
2023-05-31	0.380	0.380	0.365	0.368	0.368	76,359
2023-05-30	0.385	0.385	0.380	0.380	0.380	16,511
2023-05-29	0.370	0.385	0.370	0.380	0.380	103,249
2023-05-26	0.375	0.380	0.370	0.370	0.370	265,467
2023-05-25	0.375	0.380	0.360	0.365	0.365	390,724
2023-05-24	0.385	0.385	0.370	0.370	0.370	194,078
2023-05-23	0.390	0.390	0.375	0.385	0.385	93,300
2023-05-22	0.370	0.395	0.370	0.385	0.385	290,679
2023-05-19	0.370	0.385	0.365	0.380	0.380	310,574
2023-05-18	0.370	0.375	0.360	0.370	0.370	210,233
2023-05-17	0.385	0.385	0.370	0.375	0.375	314,486
2023-05-16	0.395	0.395	0.385	0.385	0.385	234,752
2023-05-15	0.410	0.415	0.395	0.395	0.395	134,425
2023-05-12	0.415	0.425	0.405	0.405	0.405	95,339
2023-05-11	0.425	0.430	0.405	0.405	0.405	179,734
2023-05-10	0.425	0.440	0.420	0.430	0.430	59,779
2023-05-09	0.430	0.435	0.415	0.415	0.415	39,243
2023-05-08	0.420	0.450	0.405	0.430	0.430	438,105
2023-05-05	0.455	0.455	0.420	0.420	0.420	202,356
2023-05-04	0.450	0.465	0.450	0.455	0.455	310,797
2023-05-03	0.450	0.480	0.425	0.445	0.445	794,680
2023-05-02	0.420	0.455	0.420	0.440	0.440	232,709
2023-05-01	0.400	0.440	0.395	0.430	0.430	358,085
2023-04-28	0.400	0.410	0.390	0.390	0.390	228,129
2023-04-27	0.385	0.400	0.375	0.400	0.400	451,588
2023-04-26	0.410	0.415	0.375	0.380	0.380	484,128
2023-04-24	0.425	0.425	0.395	0.405	0.405	220,337
2023-04-21	0.415	0.415	0.405	0.405	0.405	27,143
2023-04-20	0.430	0.435	0.395	0.410	0.410	362,483
2023-04-19	0.425	0.435	0.420	0.420	0.420	70,462
2023-04-18	0.430	0.445	0.420	0.425	0.425	111,593
2023-04-17	0.425	0.445	0.420	0.420	0.420	53,905
2023-04-14	0.420	0.425	0.390	0.415	0.415	1,172,181
2023-04-13	0.400	0.430	0.390	0.405	0.405	778,806
2023-04-12	0.445	0.445	0.390	0.400	0.400	1,373,958
2023-04-11	0.455	0.460	0.425	0.435	0.435	417,951
2023-04-06	0.475	0.475	0.430	0.440	0.440	699,738

← NewerPage 15 of 22 · 1,272 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.