Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.820	0.845	0.770	0.835	0.835	96,027
2023-01-06	0.775	0.815	0.775	0.815	0.815	83,790
2023-01-05	0.750	0.780	0.750	0.775	0.775	45,041
2023-01-04	0.740	0.765	0.730	0.735	0.735	1,719,187
2023-01-03	0.725	0.745	0.715	0.735	0.735	496,972
2022-12-30	0.705	0.730	0.705	0.710	0.710	337,459
2022-12-29	0.755	0.770	0.695	0.695	0.695	188,513
2022-12-28	0.780	0.780	0.755	0.765	0.765	112,342
2022-12-23	0.765	0.785	0.765	0.785	0.785	53,998
2022-12-22	0.755	0.800	0.755	0.785	0.785	82,050
2022-12-21	0.785	0.790	0.755	0.790	0.790	118,207
2022-12-20	0.785	0.790	0.715	0.790	0.790	407,689
2022-12-19	0.875	0.875	0.785	0.805	0.805	373,482
2022-12-16	0.840	0.880	0.830	0.830	0.830	203,197
2022-12-15	0.840	0.870	0.795	0.840	0.840	278,719
2022-12-14	0.880	0.880	0.820	0.835	0.835	154,227
2022-12-13	0.870	0.895	0.840	0.845	0.845	171,147
2022-12-12	0.890	0.890	0.855	0.870	0.870	30,690
2022-12-09	0.900	0.910	0.855	0.855	0.855	125,901
2022-12-08	0.885	0.905	0.870	0.900	0.900	38,953
2022-12-07	0.870	0.905	0.860	0.885	0.885	77,910
2022-12-06	0.920	0.920	0.840	0.855	0.855	327,043
2022-12-05	1.020	1.020	0.885	0.915	0.915	369,629
2022-12-02	0.980	1.000	0.975	0.980	0.980	98,650
2022-12-01	0.985	1.020	0.985	1.000	1.000	247,195
2022-11-30	0.970	0.980	0.970	0.970	0.970	22,385
2022-11-29	0.975	0.975	0.955	0.955	0.955	67,601
2022-11-28	1.050	1.050	0.955	0.970	0.970	114,016
2022-11-25	1.060	1.060	1.000	1.008	1.008	98,582
2022-11-24	1.060	1.060	1.020	1.040	1.040	111,914
2022-11-23	1.090	1.090	1.035	1.070	1.070	89,180
2022-11-22	1.050	1.070	1.035	1.070	1.070	43,085
2022-11-21	1.030	1.120	1.010	1.060	1.060	213,417
2022-11-18	1.010	1.050	0.980	1.030	1.030	141,198
2022-11-17	0.970	1.030	0.960	1.010	1.010	230,608
2022-11-16	0.950	0.965	0.935	0.950	0.950	104,721
2022-11-15	0.940	0.940	0.925	0.925	0.925	25,777
2022-11-14	0.950	0.990	0.920	0.945	0.945	343,203
2022-11-11	0.970	1.005	0.900	0.950	0.950	295,311
2022-11-10	0.920	0.975	0.915	0.970	0.970	78,677
2022-11-09	0.945	0.950	0.910	0.945	0.945	138,920
2022-11-08	0.840	0.950	0.840	0.950	0.950	253,079
2022-11-07	0.840	0.875	0.830	0.840	0.840	223,230
2022-11-04	0.830	0.835	0.820	0.820	0.820	323,741
2022-11-03	0.845	0.850	0.830	0.830	0.830	142,670
2022-11-02	0.875	0.880	0.855	0.860	0.860	41,535
2022-11-01	0.870	0.875	0.835	0.875	0.875	159,216
2022-10-31	0.900	0.900	0.860	0.880	0.880	121,884
2022-10-28	0.890	0.895	0.870	0.870	0.870	98,057
2022-10-27	0.900	0.915	0.875	0.895	0.895	97,554
2022-10-26	0.945	0.945	0.870	0.870	0.870	206,494
2022-10-25	0.965	0.965	0.935	0.935	0.935	155,170
2022-10-24	0.950	0.980	0.950	0.960	0.960	131,350
2022-10-21	0.950	0.950	0.905	0.945	0.945	414,123
2022-10-20	0.960	0.960	0.940	0.940	0.940	1,088
2022-10-19	0.950	0.950	0.935	0.945	0.945	44,326
2022-10-18	0.930	0.950	0.920	0.930	0.930	44,725
2022-10-17	0.930	0.930	0.915	0.930	0.930	199,886
2022-10-14	0.920	0.925	0.900	0.900	0.900	66,573
2022-10-13	0.915	0.915	0.900	0.900	0.900	211,386

← NewerPage 17 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.