Australia markets closed

Ardea Resources Limited (ARL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.85500.0000 (0.00%)
At close: 01:33PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024------
23 Apr 2024------
22 Apr 20240.74000.89000.73500.85500.855053,213
19 Apr 20240.73500.75000.73000.73000.730045,100
18 Apr 20240.74000.74000.73000.73000.73004,832
17 Apr 2024------
16 Apr 20240.74000.74500.74000.74000.74007,348
15 Apr 20240.74000.74500.73500.74000.740014,993
12 Apr 20240.70500.71500.70500.71500.715011,637
11 Apr 20240.70000.70000.70000.70000.70002,900
10 Apr 20240.71000.71500.69500.69500.695026,230
09 Apr 20240.70000.70000.69500.70000.700027,699
08 Apr 20240.70000.70000.69000.69000.690021,560
05 Apr 2024------
04 Apr 2024------
03 Apr 20240.67000.68000.67000.67000.67004,564
02 Apr 20240.71000.71000.68000.68000.680040,202
28 Mar 20240.73000.74000.72500.73000.73008,332
27 Mar 20240.74500.74500.69000.72000.720029,458
26 Mar 20240.69000.74000.69000.74000.740037,890
25 Mar 20240.70000.71500.69000.70500.705010,098
22 Mar 20240.69500.70000.69000.70000.700013,870
21 Mar 20240.70000.70000.69000.70000.700027,710
20 Mar 20240.73000.73000.71500.71500.71504,050
19 Mar 20240.73500.74000.72000.74000.740059,744
18 Mar 20240.71000.72500.69000.72500.725096,383
15 Mar 20240.68500.75000.65500.66000.660044,865
14 Mar 20240.65000.67500.65000.65000.650033,192
13 Mar 20240.60000.67500.60000.65500.655075,808
12 Mar 20240.56500.60000.56500.60000.600072,664
11 Mar 20240.54500.57500.54500.55500.555035,836
08 Mar 20240.55500.55500.52000.52000.520029,033
07 Mar 20240.51500.55000.51500.54000.540045,578
06 Mar 20240.49500.50500.49500.50500.505027,197
05 Mar 20240.47000.48000.47000.48000.48008,223
04 Mar 20240.50000.50000.45500.46500.465070,202
01 Mar 20240.46500.52000.46500.48500.4850103,132
29 Feb 20240.45500.49000.45000.48000.4800119,959
28 Feb 20240.40000.41000.40000.41000.41009,792
27 Feb 20240.41000.41000.40000.40500.40506,347
26 Feb 20240.43500.43500.42000.42000.420016,097
23 Feb 20240.47000.47000.45000.45000.450017,413
22 Feb 20240.42500.47000.42500.47000.470013,788
21 Feb 20240.43500.44000.43500.44000.44001,836
20 Feb 20240.41500.42500.41500.42500.425019,031
19 Feb 20240.41000.44000.41000.42000.420037,085
16 Feb 20240.38500.41000.38500.41000.410031,813
15 Feb 20240.41500.41500.38500.38500.38507,995
14 Feb 20240.41000.42500.40500.40500.405023,152
13 Feb 20240.39000.42000.39000.42000.420028,133
12 Feb 20240.40000.41000.40000.40500.40502,230
09 Feb 20240.40500.42000.39000.42000.4200-
08 Feb 20240.39000.41000.39000.40000.400026,972
07 Feb 20240.40500.40500.40500.40500.40502,700
06 Feb 20240.39000.39500.39000.39500.39501,126
05 Feb 20240.37500.42500.37500.40000.400022,299
02 Feb 20240.40000.40000.38000.38000.38009,924
01 Feb 20240.41000.41000.37500.38500.385036,736
31 Jan 20240.40500.42500.40500.41000.410014,503
30 Jan 20240.38000.38500.37000.37000.37006,806
29 Jan 20240.38000.38500.35500.36500.365052,290
25 Jan 20240.39500.40000.39500.40000.40002,565
24 Jan 20240.40000.40000.38500.38500.385024,266
23 Jan 20240.39500.40000.35000.40000.400063,975
22 Jan 20240.44000.44000.41000.41500.415025,651
19 Jan 20240.44000.44000.41500.42500.42503,458
18 Jan 2024------
17 Jan 20240.44500.44500.44500.44500.44504,500
16 Jan 20240.44500.45000.44000.45000.450020,106
15 Jan 20240.45500.46500.45000.45500.455047,044
12 Jan 20240.45000.46000.45000.45500.4550105,795
11 Jan 20240.45000.46500.44000.46500.465050,982
10 Jan 20240.46000.46000.44500.45000.450076,083
09 Jan 20240.48000.48000.46500.47000.470045,230
08 Jan 20240.47000.48000.47000.48000.480011,000
05 Jan 20240.48000.48000.47000.47000.470038,596
04 Jan 20240.47000.48000.46500.48000.480055,451
03 Jan 20240.48500.49000.47000.48500.485026,380
02 Jan 20240.48500.49500.47000.47000.470015,302
29 Dec 20230.45500.50000.45500.47500.475036,566
28 Dec 20230.46000.49000.46000.49000.490026,380
27 Dec 20230.47000.47000.45000.45000.450087,365
22 Dec 20230.48000.48500.47000.48000.480071,868
21 Dec 20230.51000.51000.48000.48500.485081,132
20 Dec 20230.53500.54500.52000.52000.520059,112
19 Dec 20230.50500.54000.50500.53500.535057,476
18 Dec 20230.47500.53000.47500.53000.530095,755
15 Dec 20230.46000.49000.45000.48500.4850118,402
14 Dec 2023------
13 Dec 20230.51500.52500.48500.50000.5000176,129
12 Dec 20230.54000.54000.51000.51000.510063,532
11 Dec 20230.48000.55000.48000.53000.5300184,810
08 Dec 20230.47000.47000.45000.45000.450023,234
07 Dec 20230.46000.50000.44500.47000.470026,511
06 Dec 20230.42500.44000.42000.44000.440062,963
05 Dec 20230.44000.44000.43500.43500.435022,452
04 Dec 20230.44000.44000.43000.43000.430055,694
01 Dec 20230.46000.47500.44500.45000.45008,738
30 Nov 20230.44000.44500.44000.44000.440010,727
29 Nov 20230.45000.46000.44500.44500.445026,584
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...