Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.800	1.800	1.670	1.675	1.675	660,012
2022-04-22	1.810	1.865	1.805	1.835	1.835	297,061
2022-04-21	1.920	1.935	1.815	1.880	1.880	734,931
2022-04-20	1.920	2.050	1.825	1.925	1.925	938,623
2022-04-19	1.930	1.975	1.855	1.895	1.895	763,207
2022-04-14	1.800	1.985	1.795	1.875	1.875	746,497
2022-04-13	1.820	1.850	1.750	1.780	1.780	327,849
2022-04-12	1.740	1.850	1.700	1.790	1.790	702,067
2022-04-11	1.660	1.925	1.660	1.780	1.780	944,453
2022-04-08	1.680	1.720	1.605	1.660	1.660	607,981
2022-04-07	1.645	1.765	1.640	1.695	1.695	455,099
2022-04-06	1.795	1.795	1.635	1.650	1.650	1,168,526
2022-04-05	1.870	1.875	1.655	1.800	1.800	1,032,085
2022-04-04	1.700	1.955	1.680	1.875	1.875	1,601,287
2022-04-01	1.620	1.700	1.570	1.700	1.700	552,024
2022-03-31	1.615	1.700	1.575	1.630	1.630	1,009,862
2022-03-30	1.570	1.680	1.570	1.635	1.635	1,933,270
2022-03-29	1.530	1.620	1.455	1.615	1.615	1,110,839
2022-03-28	1.555	1.640	1.500	1.610	1.610	1,382,333
2022-03-25	1.570	1.635	1.520	1.635	1.635	1,498,969
2022-03-24	1.640	1.680	1.490	1.655	1.655	2,719,009
2022-03-23	1.210	1.740	1.203	1.740	1.740	4,382,932
2022-03-22	1.210	1.210	1.135	1.210	1.210	718,734
2022-03-21	1.100	1.400	1.080	1.210	1.210	2,388,282
2022-03-18	0.970	1.050	0.970	1.020	1.020	809,938
2022-03-17	0.830	0.980	0.820	0.970	0.970	692,795
2022-03-16	0.805	0.835	0.795	0.820	0.820	200,189
2022-03-15	0.845	0.850	0.780	0.800	0.800	281,284
2022-03-14	0.825	0.875	0.820	0.840	0.840	635,826
2022-03-11	0.830	0.830	0.810	0.820	0.820	161,079
2022-03-10	0.810	0.810	0.785	0.795	0.795	136,996
2022-03-09	0.750	0.820	0.750	0.785	0.785	472,947
2022-03-08	0.755	0.770	0.720	0.735	0.735	516,238
2022-03-07	0.695	0.720	0.695	0.710	0.710	301,532
2022-03-04	0.700	0.700	0.685	0.685	0.685	235,437
2022-03-03	0.690	0.695	0.670	0.695	0.695	377,290
2022-03-02	0.685	0.690	0.675	0.690	0.690	105,180
2022-03-01	0.650	0.690	0.645	0.685	0.685	211,992
2022-02-28	0.690	0.700	0.670	0.675	0.675	286,613
2022-02-25	0.705	0.705	0.690	0.695	0.695	282,263
2022-02-24	0.715	0.715	0.695	0.695	0.695	339,124
2022-02-23	0.705	0.750	0.705	0.710	0.710	169,698
2022-02-22	0.745	0.745	0.700	0.705	0.705	358,301
2022-02-21	0.795	0.795	0.795	0.795	0.795	0
2022-02-18	0.795	0.795	0.795	0.795	0.795	0
2022-02-17	0.770	0.845	0.770	0.795	0.795	468,333
2022-02-16	0.755	0.755	0.745	0.745	0.745	93,848
2022-02-15	0.750	0.775	0.745	0.745	0.745	242,171
2022-02-14	0.770	0.780	0.745	0.780	0.780	219,693
2022-02-11	0.730	0.790	0.725	0.750	0.750	772,427
2022-02-10	0.700	0.730	0.685	0.720	0.720	238,485
2022-02-09	0.680	0.710	0.660	0.680	0.680	81,500
2022-02-08	0.690	0.695	0.675	0.675	0.675	37,652
2022-02-07	0.720	0.720	0.690	0.690	0.690	164,691
2022-02-04	0.700	0.730	0.680	0.720	0.720	194,121
2022-02-03	0.700	0.705	0.660	0.670	0.670	124,164
2022-02-02	0.720	0.735	0.670	0.700	0.700	219,696
2022-02-01	0.645	0.750	0.645	0.670	0.670	412,638
2022-01-31	0.620	0.670	0.620	0.645	0.645	278,274
2022-01-28	0.595	0.605	0.585	0.605	0.605	253,579

← NewerPage 20 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.