Ardea Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.595	0.620	0.560	0.585	0.585	251,649
2022-01-25	0.590	0.605	0.550	0.550	0.550	463,030
2022-01-24	0.625	0.625	0.580	0.590	0.590	445,499
2022-01-21	0.650	0.665	0.625	0.625	0.625	202,340
2022-01-20	0.645	0.695	0.640	0.665	0.665	304,097
2022-01-19	0.670	0.700	0.625	0.635	0.635	650,071
2022-01-18	0.705	0.775	0.675	0.685	0.685	729,290
2022-01-17	0.750	0.750	0.650	0.710	0.710	2,435,050
2022-01-14	0.520	0.830	0.520	0.770	0.770	5,029,946
2022-01-13	0.510	0.515	0.490	0.510	0.510	106,211
2022-01-12	0.495	0.520	0.495	0.500	0.500	246,172
2022-01-11	0.460	0.490	0.460	0.485	0.485	115,377
2022-01-10	0.460	0.470	0.460	0.460	0.460	56,942
2022-01-07	0.460	0.465	0.450	0.455	0.455	156,387
2022-01-06	0.460	0.460	0.460	0.460	0.460	51,789
2022-01-05	0.465	0.465	0.460	0.460	0.460	91,568
2022-01-04	0.460	0.470	0.460	0.470	0.470	64,589
2021-12-31	0.480	0.480	0.455	0.460	0.460	184,745
2021-12-30	0.465	0.480	0.455	0.480	0.480	99,098
2021-12-29	0.470	0.480	0.450	0.470	0.470	237,904
2021-12-24	0.520	0.520	0.490	0.490	0.490	21,821
2021-12-23	0.470	0.480	0.470	0.480	0.480	12,709
2021-12-22	0.480	0.485	0.470	0.470	0.470	85,367
2021-12-21	0.475	0.485	0.475	0.475	0.475	24,241
2021-12-20	0.500	0.500	0.475	0.475	0.475	44,660
2021-12-17	0.480	0.500	0.480	0.480	0.480	14,452
2021-12-16	0.500	0.500	0.480	0.480	0.480	21,454
2021-12-15	0.500	0.500	0.480	0.480	0.480	24,855
2021-12-14	0.500	0.500	0.490	0.490	0.490	44,283
2021-12-13	0.503	0.503	0.500	0.500	0.500	3,373
2021-12-10	0.500	0.500	0.490	0.490	0.490	3,743
2021-12-09	0.495	0.495	0.490	0.490	0.490	23,923
2021-12-08	0.505	0.510	0.490	0.490	0.490	72,731
2021-12-07	0.510	0.520	0.505	0.520	0.520	15,717
2021-12-06	0.525	0.540	0.495	0.500	0.500	127,685
2021-12-03	0.510	0.550	0.505	0.525	0.525	251,042
2021-12-02	0.500	0.500	0.485	0.500	0.500	68,616
2021-12-01	0.485	0.505	0.485	0.500	0.500	208,198
2021-11-30	0.500	0.520	0.485	0.485	0.485	85,098
2021-11-29	0.498	0.505	0.480	0.480	0.480	117,315
2021-11-26	0.520	0.520	0.500	0.510	0.510	175,667
2021-11-25	0.515	0.520	0.505	0.520	0.520	39,665
2021-11-24	0.530	0.530	0.495	0.500	0.500	86,043
2021-11-23	0.505	0.550	0.505	0.550	0.550	138,698
2021-11-22	0.500	0.500	0.490	0.500	0.500	69,339
2021-11-19	0.480	0.515	0.470	0.490	0.490	332,818
2021-11-18	0.475	0.480	0.475	0.480	0.480	25,096
2021-11-17	0.475	0.490	0.465	0.465	0.465	74,485
2021-11-16	0.490	0.490	0.460	0.465	0.465	36,965
2021-11-15	0.460	0.495	0.460	0.480	0.480	15,337
2021-11-12	0.470	0.475	0.460	0.460	0.460	23,519
2021-11-11	0.470	0.470	0.465	0.465	0.465	18,285
2021-11-10	0.475	0.480	0.465	0.465	0.465	89,938
2021-11-09	0.500	0.500	0.475	0.475	0.475	58,804
2021-11-08	0.465	0.480	0.465	0.480	0.480	18,145
2021-11-05	0.460	0.465	0.455	0.465	0.465	13,533
2021-11-04	0.480	0.500	0.460	0.460	0.460	129,029
2021-11-03	0.480	0.495	0.475	0.485	0.485	23,632
2021-11-02	0.505	0.505	0.480	0.480	0.480	40,924
2021-11-01	0.457	0.484	0.457	0.479	0.479	432,977

← NewerPage 21 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.