News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.1600

+0.0100

(+0.87%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	1.1800	1.1900	1.1350	1.1600	1.1600	134,487
26 May 2022	1.1550	1.2300	1.1400	1.1500	1.1500	417,840
25 May 2022	1.1250	1.1600	1.1050	1.1150	1.1150	286,564
24 May 2022	1.1800	1.1850	1.1200	1.1350	1.1350	375,269
23 May 2022	1.1500	1.1800	1.1050	1.1250	1.1250	462,388
20 May 2022	1.1600	1.2100	1.1400	1.1750	1.1750	191,439
19 May 2022	1.1350	1.1700	1.1000	1.1550	1.1550	312,829
18 May 2022	1.1500	1.2400	1.1450	1.1800	1.1800	620,779
17 May 2022	1.0700	1.1200	1.0550	1.1000	1.1000	271,653
16 May 2022	1.0900	1.1050	1.0300	1.0500	1.0500	911,727
13 May 2022	1.0000	1.0700	0.9750	1.0500	1.0500	1,820,471
12 May 2022	1.0700	1.0850	1.0100	1.0100	1.0100	637,255
11 May 2022	1.0600	1.1100	1.0300	1.0700	1.0700	472,007
10 May 2022	1.1000	1.1200	1.0350	1.0800	1.0800	1,955,481
09 May 2022	1.2700	1.3350	1.1600	1.1750	1.1750	1,541,156
06 May 2022	1.3050	1.3500	1.2800	1.3000	1.3000	634,763
05 May 2022	1.3300	1.4200	1.3050	1.3700	1.3700	538,192
04 May 2022	1.4350	1.4900	1.3600	1.3600	1.3600	705,414
03 May 2022	1.4750	1.5750	1.4000	1.4550	1.4550	682,361
02 May 2022	1.6350	1.6350	1.4900	1.5000	1.5000	488,051
29 Apr 2022	1.6100	1.6950	1.6000	1.6450	1.6450	163,137
28 Apr 2022	1.5750	1.6700	1.5150	1.6200	1.6200	574,120
27 Apr 2022	1.6200	1.7050	1.5450	1.5650	1.5650	872,348
26 Apr 2022	1.8000	1.8000	1.6700	1.6750	1.6750	660,012
22 Apr 2022	1.8100	1.8650	1.8050	1.8350	1.8350	297,061
21 Apr 2022	1.9200	1.9350	1.8150	1.8800	1.8800	734,931
20 Apr 2022	1.9200	2.0500	1.8250	1.9250	1.9250	938,623
19 Apr 2022	1.9300	1.9750	1.8550	1.8950	1.8950	763,207
14 Apr 2022	1.8000	1.9850	1.7950	1.8750	1.8750	746,497
13 Apr 2022	1.8200	1.8500	1.7500	1.7800	1.7800	327,849
12 Apr 2022	1.7400	1.8500	1.7000	1.7900	1.7900	702,067
11 Apr 2022	1.6600	1.9250	1.6600	1.7800	1.7800	944,453
08 Apr 2022	1.6800	1.7200	1.6050	1.6600	1.6600	607,981
07 Apr 2022	1.6450	1.7650	1.6400	1.6950	1.6950	455,099
06 Apr 2022	1.7950	1.7950	1.6350	1.6500	1.6500	1,168,526
05 Apr 2022	1.8700	1.8750	1.6550	1.8000	1.8000	1,032,085
04 Apr 2022	1.7000	1.9550	1.6800	1.8750	1.8750	1,601,287
01 Apr 2022	1.6200	1.7000	1.5700	1.7000	1.7000	552,024
31 Mar 2022	1.6150	1.7000	1.5750	1.6300	1.6300	1,009,862
30 Mar 2022	1.5700	1.6800	1.5700	1.6350	1.6350	1,933,270
29 Mar 2022	1.5300	1.6200	1.4550	1.6150	1.6150	1,110,839
28 Mar 2022	1.5550	1.6400	1.5000	1.6100	1.6100	1,382,333
25 Mar 2022	1.5700	1.6350	1.5200	1.6350	1.6350	1,498,969
24 Mar 2022	1.6400	1.6800	1.4900	1.6550	1.6550	2,719,009
23 Mar 2022	1.2100	1.7400	1.2025	1.7400	1.7400	4,382,932
22 Mar 2022	1.2100	1.2100	1.1350	1.2100	1.2100	718,734
21 Mar 2022	1.1000	1.4000	1.0800	1.2100	1.2100	2,388,282
18 Mar 2022	0.9700	1.0500	0.9700	1.0200	1.0200	809,938
17 Mar 2022	0.8300	0.9800	0.8200	0.9700	0.9700	692,795
16 Mar 2022	0.8050	0.8350	0.7950	0.8200	0.8200	200,189
15 Mar 2022	0.8450	0.8500	0.7800	0.8000	0.8000	281,284
14 Mar 2022	0.8250	0.8750	0.8200	0.8400	0.8400	635,826
11 Mar 2022	0.8300	0.8300	0.8100	0.8200	0.8200	161,079
10 Mar 2022	0.8100	0.8100	0.7850	0.7950	0.7950	136,996
09 Mar 2022	0.7500	0.8200	0.7500	0.7850	0.7850	472,947
08 Mar 2022	0.7550	0.7700	0.7200	0.7350	0.7350	516,238
07 Mar 2022	0.6950	0.7200	0.6950	0.7100	0.7100	301,532
04 Mar 2022	0.7000	0.7000	0.6850	0.6850	0.6850	235,437
03 Mar 2022	0.6900	0.6950	0.6700	0.6950	0.6950	377,290
02 Mar 2022	0.6850	0.6900	0.6750	0.6900	0.6900	105,180
01 Mar 2022	0.6500	0.6900	0.6450	0.6850	0.6850	211,992
28 Feb 2022	0.6900	0.7000	0.6700	0.6750	0.6750	286,613
25 Feb 2022	0.7050	0.7050	0.6900	0.6950	0.6950	282,263
24 Feb 2022	0.7150	0.7150	0.6950	0.6950	0.6950	339,124
23 Feb 2022	0.7050	0.7500	0.7050	0.7100	0.7100	169,698
22 Feb 2022	0.7450	0.7450	0.7000	0.7050	0.7050	358,301
21 Feb 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
18 Feb 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
17 Feb 2022	0.7700	0.8450	0.7700	0.7950	0.7950	468,333
16 Feb 2022	0.7550	0.7550	0.7450	0.7450	0.7450	93,848
15 Feb 2022	0.7500	0.7750	0.7450	0.7450	0.7450	242,171
14 Feb 2022	0.7700	0.7800	0.7450	0.7800	0.7800	219,693
11 Feb 2022	0.7300	0.7900	0.7250	0.7500	0.7500	772,427
10 Feb 2022	0.7000	0.7300	0.6850	0.7200	0.7200	238,485
09 Feb 2022	0.6800	0.7100	0.6600	0.6800	0.6800	81,500
08 Feb 2022	0.6900	0.6950	0.6750	0.6750	0.6750	37,652
07 Feb 2022	0.7200	0.7200	0.6900	0.6900	0.6900	164,691
04 Feb 2022	0.7000	0.7300	0.6800	0.7200	0.7200	194,121
03 Feb 2022	0.7000	0.7050	0.6600	0.6700	0.6700	124,164
02 Feb 2022	0.7200	0.7350	0.6700	0.7000	0.7000	219,696
01 Feb 2022	0.6450	0.7500	0.6450	0.6700	0.6700	412,638
31 Jan 2022	0.6200	0.6700	0.6200	0.6450	0.6450	278,274
28 Jan 2022	0.5950	0.6050	0.5850	0.6050	0.6050	253,579
27 Jan 2022	0.5950	0.6200	0.5600	0.5850	0.5850	251,649
25 Jan 2022	0.5900	0.6050	0.5500	0.5500	0.5500	463,030
24 Jan 2022	0.6250	0.6250	0.5800	0.5900	0.5900	445,499
21 Jan 2022	0.6500	0.6650	0.6250	0.6250	0.6250	202,340
20 Jan 2022	0.6450	0.6950	0.6400	0.6650	0.6650	304,097
19 Jan 2022	0.6700	0.7000	0.6250	0.6350	0.6350	650,071
18 Jan 2022	0.7050	0.7750	0.6750	0.6850	0.6850	729,290
17 Jan 2022	0.7500	0.7500	0.6500	0.7100	0.7100	2,435,050
14 Jan 2022	0.5200	0.8300	0.5200	0.7700	0.7700	5,029,946
13 Jan 2022	0.5100	0.5150	0.4900	0.5100	0.5100	106,211
12 Jan 2022	0.4950	0.5200	0.4950	0.5000	0.5000	246,172
11 Jan 2022	0.4600	0.4900	0.4600	0.4850	0.4850	115,377
10 Jan 2022	0.4600	0.4700	0.4600	0.4600	0.4600	56,942
07 Jan 2022	0.4600	0.4650	0.4500	0.4550	0.4550	156,387
06 Jan 2022	0.4600	0.4600	0.4600	0.4600	0.4600	51,789
05 Jan 2022	0.4650	0.4650	0.4600	0.4600	0.4600	91,568
04 Jan 2022	0.4600	0.4700	0.4600	0.4700	0.4700	64,589
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.9004%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,489.62-59.07(-0.15%)

News that makes you smarter and richer... For free.

Ardea Resources Limited (ARL.AX)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.9004%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,489.62
-59.07(-0.15%)