Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.930	0.935	0.890	0.900	0.900	83,804
2022-10-11	0.940	0.970	0.910	0.910	0.910	133,164
2022-10-10	0.955	0.985	0.945	0.945	0.945	85,155
2022-10-07	0.980	1.000	0.935	0.995	0.995	263,254
2022-10-06	0.925	1.020	0.925	0.970	0.970	354,307
2022-10-05	0.910	0.930	0.910	0.920	0.920	36,151
2022-10-04	0.920	0.940	0.885	0.900	0.900	114,603
2022-10-03	0.890	0.920	0.890	0.910	0.910	96,410
2022-09-30	0.920	0.920	0.865	0.890	0.890	86,169
2022-09-29	0.875	0.945	0.875	0.925	0.925	426,329
2022-09-28	0.870	0.885	0.845	0.870	0.870	184,157
2022-09-27	0.895	0.895	0.875	0.875	0.875	148,041
2022-09-26	0.880	0.910	0.860	0.895	0.895	126,555
2022-09-23	0.900	0.925	0.900	0.910	0.910	66,002
2022-09-21	0.920	0.920	0.900	0.900	0.900	103,389
2022-09-20	0.900	0.925	0.900	0.900	0.900	153,648
2022-09-19	0.885	0.945	0.855	0.860	0.860	109,092
2022-09-16	0.895	0.915	0.880	0.885	0.885	183,725
2022-09-15	0.925	0.935	0.895	0.900	0.900	70,171
2022-09-14	0.920	0.925	0.850	0.925	0.925	163,572
2022-09-13	0.955	0.970	0.910	0.925	0.925	141,013
2022-09-12	0.935	0.970	0.900	0.945	0.945	112,419
2022-09-09	0.900	0.980	0.900	0.930	0.930	176,527
2022-09-08	0.875	0.895	0.855	0.890	0.890	19,767
2022-09-07	0.855	0.890	0.840	0.870	0.870	98,285
2022-09-06	0.900	0.915	0.830	0.835	0.835	245,054
2022-09-05	0.860	0.925	0.850	0.885	0.885	108,900
2022-09-02	0.910	0.930	0.850	0.860	0.860	225,128
2022-09-01	0.960	0.970	0.920	0.940	0.940	1,417,036
2022-08-31	0.910	0.970	0.910	0.970	0.970	102,361
2022-08-30	0.960	0.960	0.895	0.905	0.905	60,922
2022-08-29	0.950	0.950	0.880	0.890	0.890	124,898
2022-08-26	0.975	0.990	0.950	0.950	0.950	76,289
2022-08-25	0.940	0.970	0.940	0.960	0.960	62,486
2022-08-24	0.910	0.950	0.900	0.925	0.925	106,938
2022-08-23	0.890	0.930	0.875	0.900	0.900	295,612
2022-08-22	0.950	0.955	0.875	0.930	0.930	951,519
2022-08-19	1.000	1.000	0.960	0.965	0.965	131,157
2022-08-18	1.015	1.035	0.960	0.980	0.980	342,135
2022-08-17	1.095	1.095	1.010	1.030	1.030	147,273
2022-08-16	1.020	1.095	0.995	1.070	1.070	179,820
2022-08-15	1.100	1.100	0.975	1.020	1.020	568,708
2022-08-12	1.070	1.110	1.035	1.070	1.070	123,133
2022-08-11	1.095	1.140	1.060	1.060	1.060	282,533
2022-08-10	1.030	1.100	1.030	1.060	1.060	66,055
2022-08-09	1.130	1.135	1.065	1.065	1.065	268,830
2022-08-08	0.990	1.110	0.990	1.095	1.095	441,414
2022-08-05	1.010	1.015	0.985	0.985	0.985	137,152
2022-08-04	1.000	1.015	0.975	1.015	1.015	217,948
2022-08-03	1.160	1.160	0.920	0.975	0.975	1,862,566
2022-08-02	1.145	1.195	1.050	1.095	1.095	266,250
2022-08-01	1.245	1.275	1.115	1.115	1.115	252,388
2022-07-29	1.195	1.250	1.165	1.250	1.250	108,349
2022-07-28	1.180	1.250	1.160	1.185	1.185	113,337
2022-07-27	1.215	1.215	1.140	1.140	1.140	112,179
2022-07-26	1.120	1.210	1.100	1.180	1.180	701,300
2022-07-25	1.130	1.220	1.085	1.120	1.120	238,648
2022-07-22	1.250	1.300	1.080	1.085	1.085	283,392
2022-07-21	1.140	1.155	1.050	1.140	1.140	145,317
2022-07-20	0.925	1.080	0.925	1.080	1.080	403,386

← NewerPage 18 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.