Australia markets closed

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.85000.0000 (0.00%)
At close: 01:43PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.85000.85000.85000.85000.8500-
24 Apr 20240.85000.85000.85000.85000.8500-
23 Apr 20240.85000.85000.85000.85000.8500-
22 Apr 20240.72000.89000.72000.85000.8500362,118
19 Apr 20240.72000.75000.71000.71000.7100123,771
18 Apr 20240.73500.74000.72500.74000.740095,803
17 Apr 20240.73500.74000.71000.73000.7300119,803
16 Apr 20240.73500.75000.73000.74000.7400104,989
15 Apr 20240.74000.74500.73000.73000.730098,303
12 Apr 20240.70500.73500.70500.73500.735075,347
11 Apr 20240.71000.71000.70000.70000.700034,556
10 Apr 20240.69000.71500.69000.71000.710081,932
09 Apr 20240.70000.71000.69000.71000.7100110,384
08 Apr 20240.69000.70000.69000.69000.6900174,249
05 Apr 20240.67500.68500.67000.67500.675029,203
04 Apr 20240.68500.69000.67000.67000.670070,714
03 Apr 20240.70000.70000.66500.68500.685053,630
02 Apr 20240.71500.71500.68000.68000.6800376,185
28 Mar 20240.72500.74500.72500.72500.7250234,421
27 Mar 20240.74500.74500.69500.72500.725095,769
26 Mar 20240.67000.74000.67000.72000.7200195,679
25 Mar 20240.71000.71000.68000.69000.690049,651
22 Mar 20240.69500.71500.68500.71500.7150137,264
21 Mar 20240.71500.72000.69000.69500.6950123,267
20 Mar 20240.73000.73000.71000.72000.720066,594
19 Mar 20240.73500.74000.70500.74000.7400203,944
18 Mar 20240.72000.73500.68500.73500.7350422,336
15 Mar 20240.66000.74000.64500.69500.6950281,522
14 Mar 20240.64000.67500.64000.66000.6600182,106
13 Mar 20240.60000.67500.60000.64000.6400604,336
12 Mar 20240.56500.60000.56500.60000.6000209,889
11 Mar 20240.56000.57500.54500.55500.5550211,858
08 Mar 20240.55000.55500.51000.54500.5450160,717
07 Mar 20240.51000.55000.51000.54500.5450155,937
06 Mar 20240.49500.51500.49500.51500.515076,882
05 Mar 20240.45500.49500.45500.49500.4950104,419
04 Mar 20240.50500.50500.45500.46500.4650212,468
01 Mar 20240.46500.52000.46500.48500.4850218,343
29 Feb 20240.41500.49500.41500.47000.4700361,687
28 Feb 20240.40000.41000.40000.40000.400083,550
27 Feb 20240.41500.41500.40000.40000.400059,883
26 Feb 20240.45000.45000.42000.42000.420051,778
23 Feb 20240.47000.48000.43500.43500.435082,176
22 Feb 20240.43000.50000.42000.50000.5000194,450
21 Feb 20240.43000.44000.43000.43000.430036,141
20 Feb 20240.42000.43000.41500.43000.430076,210
19 Feb 20240.39500.44000.39500.42000.4200123,797
16 Feb 20240.38500.41000.38500.41000.4100165,148
15 Feb 20240.40500.41500.38000.38500.3850113,184
14 Feb 20240.42000.42500.40500.40500.405061,585
13 Feb 20240.40500.43000.39000.43000.4300141,566
12 Feb 20240.41000.41500.40000.40500.405019,771
09 Feb 20240.41000.42000.38500.41500.415061,717
08 Feb 20240.39000.41000.39000.40500.405086,603
07 Feb 20240.39000.40500.38500.39000.390032,639
06 Feb 20240.40500.41000.39000.39500.395048,905
05 Feb 20240.37500.41000.37000.41000.4100152,208
02 Feb 20240.39500.40000.37000.37000.3700110,957
01 Feb 20240.42000.42000.37500.39000.3900291,967
31 Jan 20240.37500.42500.37500.42000.4200225,413
30 Jan 20240.38000.38500.37000.38500.385029,740
29 Jan 20240.40000.40000.35500.36500.3650210,339
25 Jan 20240.39500.40000.39500.40000.400026,565
24 Jan 20240.41000.41500.38500.39000.3900126,337
23 Jan 20240.40500.41500.34000.41500.4150334,558
22 Jan 20240.45000.45000.40500.41500.415099,322
19 Jan 20240.43000.44000.41500.41500.4150217,981
18 Jan 20240.44000.44000.43000.43000.4300246,631
17 Jan 20240.45000.45000.44500.44500.445036,920
16 Jan 20240.45000.45000.44000.45000.4500118,892
15 Jan 20240.45500.46500.45500.45500.455017,314
12 Jan 20240.45000.46500.45000.45500.4550124,932
11 Jan 20240.44500.46500.44000.45500.455096,045
10 Jan 20240.46000.46000.44500.44500.4450175,689
09 Jan 20240.48000.48000.46500.46500.4650185,803
08 Jan 20240.47000.47500.47000.47500.475038,842
05 Jan 20240.49000.49000.47000.47000.470046,579
04 Jan 20240.47500.48000.46500.48000.4800126,573
03 Jan 20240.48500.49000.46500.48000.480084,907
02 Jan 20240.48000.49500.46000.48500.485093,441
29 Dec 20230.48000.50000.45500.47500.4750160,794
28 Dec 20230.45500.49500.45500.49000.490085,788
27 Dec 20230.47000.48000.45000.45000.4500522,376
22 Dec 20230.50000.50000.47000.47000.4700421,665
21 Dec 20230.52000.52000.47500.50500.5050413,032
20 Dec 20230.53500.54500.51500.52000.5200301,517
19 Dec 20230.52500.54000.50500.53500.5350262,030
18 Dec 20230.48500.53000.47500.52500.5250335,503
15 Dec 20230.47000.49000.45000.48500.4850559,069
14 Dec 20230.50000.53000.48000.48500.4850320,439
13 Dec 20230.52000.53000.48000.51000.5100488,317
12 Dec 20230.53000.53500.51000.51500.5150224,610
11 Dec 20230.48500.55500.48000.53000.5300513,742
08 Dec 20230.46000.47500.45000.45500.455089,136
07 Dec 20230.44000.49500.44000.47000.4700179,943
06 Dec 20230.44000.44000.43000.43500.4350117,927
05 Dec 20230.44000.44500.43500.44000.440087,303
04 Dec 20230.46500.46500.43000.43500.4350160,722
01 Dec 20230.45000.48000.44500.44500.445096,364
30 Nov 20230.45000.45000.44000.45000.4500110,169
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...