Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.835	0.940	0.835	0.935	0.935	293,688
2022-07-18	0.840	0.840	0.795	0.825	0.825	559,234
2022-07-15	0.830	0.830	0.780	0.830	0.830	109,421
2022-07-14	0.750	0.850	0.750	0.850	0.850	285,532
2022-07-13	0.770	0.770	0.745	0.760	0.760	47,800
2022-07-12	0.790	0.790	0.760	0.770	0.770	123,210
2022-07-11	0.790	0.800	0.755	0.790	0.790	236,029
2022-07-08	0.775	0.795	0.750	0.775	0.775	442,322
2022-07-07	0.810	0.810	0.770	0.775	0.775	64,072
2022-07-06	0.800	0.815	0.770	0.770	0.770	109,036
2022-07-05	0.780	0.825	0.780	0.800	0.800	40,920
2022-07-04	0.775	0.825	0.770	0.770	0.770	103,017
2022-07-01	0.765	0.800	0.750	0.770	0.770	59,665
2022-06-30	0.780	0.785	0.750	0.750	0.750	155,495
2022-06-29	0.800	0.800	0.710	0.780	0.780	187,557
2022-06-28	0.790	0.830	0.760	0.830	0.830	230,176
2022-06-27	0.780	0.835	0.755	0.800	0.800	802,307
2022-06-24	0.700	0.820	0.700	0.780	0.780	421,437
2022-06-23	0.790	0.800	0.695	0.720	0.720	434,408
2022-06-22	0.830	0.840	0.765	0.775	0.775	98,425
2022-06-21	0.860	0.875	0.790	0.835	0.835	390,461
2022-06-20	0.860	0.895	0.805	0.850	0.850	252,458
2022-06-17	0.885	0.895	0.865	0.885	0.885	291,259
2022-06-16	0.900	0.965	0.890	0.905	0.905	221,375
2022-06-15	0.930	0.955	0.875	0.880	0.880	461,179
2022-06-14	0.930	0.970	0.910	0.955	0.955	344,422
2022-06-10	1.070	1.075	0.995	1.020	1.020	793,087
2022-06-09	1.140	1.195	1.070	1.100	1.100	195,282
2022-06-08	1.170	1.190	1.080	1.105	1.105	609,853
2022-06-07	1.210	1.230	1.140	1.170	1.170	254,099
2022-06-06	1.255	1.275	1.180	1.200	1.200	342,214
2022-06-03	1.250	1.305	1.220	1.250	1.250	354,570
2022-06-02	1.240	1.255	1.190	1.215	1.215	263,529
2022-06-01	1.350	1.350	1.180	1.200	1.200	994,366
2022-05-31	1.200	1.350	1.200	1.300	1.300	667,176
2022-05-30	1.140	1.225	1.140	1.210	1.210	277,249
2022-05-27	1.180	1.190	1.135	1.160	1.160	134,487
2022-05-26	1.155	1.230	1.140	1.150	1.150	417,840
2022-05-25	1.125	1.160	1.105	1.115	1.115	286,564
2022-05-24	1.180	1.185	1.120	1.135	1.135	375,269
2022-05-23	1.150	1.180	1.105	1.125	1.125	462,388
2022-05-20	1.160	1.210	1.140	1.175	1.175	191,439
2022-05-19	1.135	1.170	1.100	1.155	1.155	312,829
2022-05-18	1.150	1.240	1.145	1.180	1.180	620,779
2022-05-17	1.070	1.120	1.055	1.100	1.100	271,653
2022-05-16	1.090	1.105	1.030	1.050	1.050	911,727
2022-05-13	1.000	1.070	0.975	1.050	1.050	1,820,471
2022-05-12	1.070	1.085	1.010	1.010	1.010	637,255
2022-05-11	1.060	1.110	1.030	1.070	1.070	472,007
2022-05-10	1.100	1.120	1.035	1.080	1.080	1,955,481
2022-05-09	1.270	1.335	1.160	1.175	1.175	1,541,156
2022-05-06	1.305	1.350	1.280	1.300	1.300	634,763
2022-05-05	1.330	1.420	1.305	1.370	1.370	538,192
2022-05-04	1.435	1.490	1.360	1.360	1.360	705,414
2022-05-03	1.475	1.575	1.400	1.455	1.455	682,361
2022-05-02	1.635	1.635	1.490	1.500	1.500	488,051
2022-04-29	1.610	1.695	1.600	1.645	1.645	163,137
2022-04-28	1.575	1.670	1.515	1.620	1.620	574,120
2022-04-27	1.620	1.705	1.545	1.565	1.565	872,348
2022-04-26	1.800	1.800	1.670	1.675	1.675	660,012

← NewerPage 19 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.