Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.495	0.500	0.460	0.470	0.470	515,102
2023-04-03	0.510	0.540	0.485	0.485	0.485	170,917
2023-03-31	0.500	0.505	0.485	0.505	0.505	370,365
2023-03-30	0.510	0.510	0.480	0.480	0.480	492,267
2023-03-29	0.525	0.535	0.493	0.495	0.495	457,077
2023-03-28	0.500	0.560	0.490	0.520	0.520	1,197,774
2023-03-27	0.500	0.525	0.490	0.490	0.490	262,497
2023-03-24	0.500	0.530	0.460	0.500	0.500	459,100
2023-03-23	0.525	0.525	0.485	0.500	0.500	422,874
2023-03-22	0.485	0.530	0.485	0.510	0.510	350,543
2023-03-21	0.475	0.495	0.450	0.450	0.450	261,659
2023-03-20	0.495	0.500	0.460	0.475	0.475	147,679
2023-03-17	0.475	0.540	0.465	0.510	0.510	350,614
2023-03-16	0.495	0.495	0.465	0.465	0.465	318,013
2023-03-15	0.480	0.520	0.480	0.500	0.500	274,104
2023-03-14	0.480	0.485	0.470	0.475	0.475	317,204
2023-03-13	0.495	0.495	0.470	0.485	0.485	136,050
2023-03-10	0.495	0.500	0.480	0.490	0.490	244,789
2023-03-09	0.505	0.530	0.500	0.500	0.500	212,614
2023-03-08	0.535	0.535	0.480	0.495	0.495	564,965
2023-03-07	0.570	0.570	0.525	0.530	0.530	123,704
2023-03-06	0.585	0.585	0.555	0.565	0.565	48,234
2023-03-03	0.610	0.610	0.560	0.580	0.580	95,280
2023-03-02	0.560	0.620	0.560	0.600	0.600	110,720
2023-03-01	0.560	0.595	0.555	0.580	0.580	122,467
2023-02-28	0.570	0.595	0.570	0.570	0.570	159,697
2023-02-27	0.605	0.610	0.550	0.550	0.550	265,027
2023-02-24	0.625	0.630	0.620	0.620	0.620	50,738
2023-02-23	0.635	0.635	0.615	0.615	0.615	158,404
2023-02-22	0.630	0.630	0.610	0.630	0.630	153,814
2023-02-21	0.630	0.645	0.615	0.615	0.615	178,635
2023-02-20	0.650	0.655	0.635	0.635	0.635	130,703
2023-02-17	0.650	0.670	0.640	0.640	0.640	25,283
2023-02-16	0.675	0.675	0.630	0.640	0.640	282,815
2023-02-15	0.675	0.705	0.660	0.675	0.675	336,112
2023-02-14	0.705	0.705	0.645	0.660	0.660	246,693
2023-02-13	0.720	0.720	0.660	0.675	0.675	239,794
2023-02-10	0.720	0.720	0.685	0.715	0.715	97,366
2023-02-09	0.735	0.735	0.705	0.705	0.705	25,831
2023-02-08	0.740	0.740	0.700	0.700	0.700	64,118
2023-02-07	0.780	0.780	0.660	0.710	0.710	460,914
2023-02-06	0.755	0.755	0.715	0.715	0.715	157,782
2023-02-03	0.730	0.785	0.730	0.730	0.730	54,482
2023-02-02	0.775	0.780	0.725	0.750	0.750	168,910
2023-02-01	0.760	0.780	0.750	0.760	0.760	46,606
2023-01-31	0.790	0.810	0.750	0.750	0.750	67,634
2023-01-30	0.815	0.820	0.775	0.780	0.780	329,080
2023-01-27	0.805	0.805	0.755	0.770	0.770	189,893
2023-01-25	0.815	0.815	0.805	0.805	0.805	89,587
2023-01-24	0.820	0.820	0.785	0.800	0.800	152,420
2023-01-23	0.830	0.860	0.790	0.800	0.800	112,803
2023-01-20	0.820	0.820	0.780	0.795	0.795	187,039
2023-01-19	0.820	0.820	0.785	0.815	0.815	89,487
2023-01-18	0.860	0.860	0.800	0.820	0.820	323,514
2023-01-17	0.845	0.895	0.830	0.850	0.850	82,552
2023-01-16	0.805	0.825	0.800	0.820	0.820	141,313
2023-01-13	0.810	0.825	0.780	0.805	0.805	364,417
2023-01-12	0.800	0.820	0.795	0.815	0.815	272,561
2023-01-11	0.785	0.795	0.765	0.790	0.790	206,680
2023-01-10	0.815	0.815	0.765	0.780	0.780	230,532

← NewerPage 16 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.