Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.18001.19001.13501.16001.1600134,487
26 May 20221.15501.23001.14001.15001.1500417,840
25 May 20221.12501.16001.10501.11501.1150286,564
24 May 20221.18001.18501.12001.13501.1350375,269
23 May 20221.15001.18001.10501.12501.1250462,388
20 May 20221.16001.21001.14001.17501.1750191,439
19 May 20221.13501.17001.10001.15501.1550312,829
18 May 20221.15001.24001.14501.18001.1800620,779
17 May 20221.07001.12001.05501.10001.1000271,653
16 May 20221.09001.10501.03001.05001.0500911,727
13 May 20221.00001.07000.97501.05001.05001,820,471
12 May 20221.07001.08501.01001.01001.0100637,255
11 May 20221.06001.11001.03001.07001.0700472,007
10 May 20221.10001.12001.03501.08001.08001,955,481
09 May 20221.27001.33501.16001.17501.17501,541,156
06 May 20221.30501.35001.28001.30001.3000634,763
05 May 20221.33001.42001.30501.37001.3700538,192
04 May 20221.43501.49001.36001.36001.3600705,414
03 May 20221.47501.57501.40001.45501.4550682,361
02 May 20221.63501.63501.49001.50001.5000488,051
29 Apr 20221.61001.69501.60001.64501.6450163,137
28 Apr 20221.57501.67001.51501.62001.6200574,120
27 Apr 20221.62001.70501.54501.56501.5650872,348
26 Apr 20221.80001.80001.67001.67501.6750660,012
22 Apr 20221.81001.86501.80501.83501.8350297,061
21 Apr 20221.92001.93501.81501.88001.8800734,931
20 Apr 20221.92002.05001.82501.92501.9250938,623
19 Apr 20221.93001.97501.85501.89501.8950763,207
14 Apr 20221.80001.98501.79501.87501.8750746,497
13 Apr 20221.82001.85001.75001.78001.7800327,849
12 Apr 20221.74001.85001.70001.79001.7900702,067
11 Apr 20221.66001.92501.66001.78001.7800944,453
08 Apr 20221.68001.72001.60501.66001.6600607,981
07 Apr 20221.64501.76501.64001.69501.6950455,099
06 Apr 20221.79501.79501.63501.65001.65001,168,526
05 Apr 20221.87001.87501.65501.80001.80001,032,085
04 Apr 20221.70001.95501.68001.87501.87501,601,287
01 Apr 20221.62001.70001.57001.70001.7000552,024
31 Mar 20221.61501.70001.57501.63001.63001,009,862
30 Mar 20221.57001.68001.57001.63501.63501,933,270
29 Mar 20221.53001.62001.45501.61501.61501,110,839
28 Mar 20221.55501.64001.50001.61001.61001,382,333
25 Mar 20221.57001.63501.52001.63501.63501,498,969
24 Mar 20221.64001.68001.49001.65501.65502,719,009
23 Mar 20221.21001.74001.20251.74001.74004,382,932
22 Mar 20221.21001.21001.13501.21001.2100718,734
21 Mar 20221.10001.40001.08001.21001.21002,388,282
18 Mar 20220.97001.05000.97001.02001.0200809,938
17 Mar 20220.83000.98000.82000.97000.9700692,795
16 Mar 20220.80500.83500.79500.82000.8200200,189
15 Mar 20220.84500.85000.78000.80000.8000281,284
14 Mar 20220.82500.87500.82000.84000.8400635,826
11 Mar 20220.83000.83000.81000.82000.8200161,079
10 Mar 20220.81000.81000.78500.79500.7950136,996
09 Mar 20220.75000.82000.75000.78500.7850472,947
08 Mar 20220.75500.77000.72000.73500.7350516,238
07 Mar 20220.69500.72000.69500.71000.7100301,532
04 Mar 20220.70000.70000.68500.68500.6850235,437
03 Mar 20220.69000.69500.67000.69500.6950377,290
02 Mar 20220.68500.69000.67500.69000.6900105,180
01 Mar 20220.65000.69000.64500.68500.6850211,992
28 Feb 20220.69000.70000.67000.67500.6750286,613
25 Feb 20220.70500.70500.69000.69500.6950282,263
24 Feb 20220.71500.71500.69500.69500.6950339,124
23 Feb 20220.70500.75000.70500.71000.7100169,698
22 Feb 20220.74500.74500.70000.70500.7050358,301
21 Feb 20220.79500.79500.79500.79500.7950-
18 Feb 20220.79500.79500.79500.79500.7950-
17 Feb 20220.77000.84500.77000.79500.7950468,333
16 Feb 20220.75500.75500.74500.74500.745093,848
15 Feb 20220.75000.77500.74500.74500.7450242,171
14 Feb 20220.77000.78000.74500.78000.7800219,693
11 Feb 20220.73000.79000.72500.75000.7500772,427
10 Feb 20220.70000.73000.68500.72000.7200238,485
09 Feb 20220.68000.71000.66000.68000.680081,500
08 Feb 20220.69000.69500.67500.67500.675037,652
07 Feb 20220.72000.72000.69000.69000.6900164,691
04 Feb 20220.70000.73000.68000.72000.7200194,121
03 Feb 20220.70000.70500.66000.67000.6700124,164
02 Feb 20220.72000.73500.67000.70000.7000219,696
01 Feb 20220.64500.75000.64500.67000.6700412,638
31 Jan 20220.62000.67000.62000.64500.6450278,274
28 Jan 20220.59500.60500.58500.60500.6050253,579
27 Jan 20220.59500.62000.56000.58500.5850251,649
25 Jan 20220.59000.60500.55000.55000.5500463,030
24 Jan 20220.62500.62500.58000.59000.5900445,499
21 Jan 20220.65000.66500.62500.62500.6250202,340
20 Jan 20220.64500.69500.64000.66500.6650304,097
19 Jan 20220.67000.70000.62500.63500.6350650,071
18 Jan 20220.70500.77500.67500.68500.6850729,290
17 Jan 20220.75000.75000.65000.71000.71002,435,050
14 Jan 20220.52000.83000.52000.77000.77005,029,946
13 Jan 20220.51000.51500.49000.51000.5100106,211
12 Jan 20220.49500.52000.49500.50000.5000246,172
11 Jan 20220.46000.49000.46000.48500.4850115,377
10 Jan 20220.46000.47000.46000.46000.460056,942
07 Jan 20220.46000.46500.45000.45500.4550156,387
06 Jan 20220.46000.46000.46000.46000.460051,789
05 Jan 20220.46500.46500.46000.46000.460091,568
04 Jan 20220.46000.47000.46000.47000.470064,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...