Australia markets closed

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6200+0.0100 (+1.64%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.59500.62000.59500.62000.6200177,269
23 May 20240.60000.61500.59000.61000.6100336,781
22 May 20240.60000.62000.59500.62000.6200208,871
21 May 20240.64000.66500.59000.59000.5900343,540
20 May 20240.64000.66000.62000.63500.6350257,467
17 May 20240.60000.66000.58000.65000.6500540,230
16 May 20240.62000.62000.59000.60000.6000446,146
15 May 20240.64000.66000.62500.64000.6400113,828
14 May 20240.64000.65500.63000.63000.630074,611
13 May 20240.65000.65000.61000.64000.6400223,017
10 May 20240.65000.67000.63000.66000.6600125,036
09 May 20240.67500.67500.63000.65000.6500309,119
08 May 20240.70000.70000.65500.66000.6600269,748
07 May 20240.68000.71000.67000.71000.7100138,996
06 May 20240.68000.68500.63500.67000.6700193,461
03 May 20240.65000.69500.56000.69500.6950598,951
02 May 20240.70000.72000.65500.65500.6550329,905
01 May 20240.68000.75000.68000.68500.6850419,507
30 Apr 20240.80000.80000.67500.67500.6750785,629
29 Apr 20240.90000.95000.78500.85000.8500852,704
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...