Ardea Resources Limited Historical Data - ARL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Ardea Resources Limited (ARL)
Ardea Resources Limited (ARL) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.115	15.6462585034	0.735	0.89	0.72	193897	0.80847779	DE
4	0.125	17.2413793103	0.725	0.89	0.665	134088	0.73195725	DE
12	0.43	102.380952381	0.42	0.89	0.37	146684	0.59661932	DE
26	0.37	77.0833333333	0.48	0.89	0.34	162427	0.52760253	DE
52	0.44	107.317073171	0.41	0.89	0.295	224998	0.53044795	DE
156	0.325	61.9047619048	0.525	2.05	0.295	258055	0.84272377	DE
260	0.43	102.380952381	0.42	2.05	0.17	227402	0.72535135	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.85	0	0.00	0.85	0.85	0.85	0
1713939300	0.85	0	0.00	0.85	0.85	0.85	0
1713852900	0.85	0	0.00	0.85	0.85	0.85	0
1713766500	0.85	0.11	14.86	0.72	0.89	0.72	362118
1713507300	0.74	0	0.00	0.72	0.75	0.72	123771
1713420900	0.74	0.01	1.37	0.735	0.74	0.725	95803
1713334500	0.73	-0.01	-1.35	0.735	0.74	0.71	119803
1713248100	0.74	0.01	1.37	0.735	0.75	0.73	104989
1713161700	0.73	0.02	2.82	0.74	0.745	0.73	98303
1712902500	0.71	0.01	1.43	0.705	0.72	0.705	75347
1712816100	0.7	0	0.00	0.71	0.71	0.7	34556
1712729700	0.7	0	0.00	0.6899999	0.715	0.6899999	81932
1712643300	0.7	0.03	4.48	0.7	0.7	0.6899999	110384
1712553300	0.67	0	0.00	0.67	0.67	0.67	0
1712294100	0.67	0	0.00	0.675	0.685	0.67	29203
1712207700	0.67	-0.015	-2.19	0.685	0.6899999	0.67	70714
1712121300	0.685	0.005	0.74	0.7	0.7	0.665	53630
1712034900	0.68	-0.05	-6.85	0.715	0.715	0.68	376185
1711602900	0.73	0.005	0.69	0.725	0.745	0.725	234421
1711516500	0.725	0.005	0.69	0.745	0.745	0.6949999	95769
1711430100	0.72	0.015	2.13	0.67	0.74	0.67	195679
1711343700	0.705	-0.01	-1.40	0.71	0.71	0.68	49651
1711084500	0.715	0.0200001	2.88	0.6949999	0.715	0.685	137264
1710998100	0.6949999	-0.035	-4.79	0.715	0.72	0.6899999	123267
1710911700	0.73	0.01	1.39	0.73	0.73	0.71	66594
1710825300	0.72	-0.005	-0.69	0.735	0.74	0.705	203944
1710738900	0.725	0.0300001	4.32	0.72	0.73	0.685	422336
1710479700	0.6949999	0.0349999	5.30	0.66	0.74	0.645	281522
1710393300	0.66	0.02	3.13	0.64	0.675	0.64	182106
1710306900	0.64	0.04	6.67	0.6	0.675	0.6	604336
1710220500	0.6	0.045	8.11	0.5649999	0.6	0.5649999	209889
1710134100	0.555	0.01	1.83	0.56	0.575	0.545	211858
1709874900	0.545	0.005	0.93	0.55	0.555	0.51	160717
1709788500	0.54	0.035	6.93	0.51	0.55	0.51	155937
1709702100	0.505	0.025	5.21	0.495	0.505	0.495	76882
1709615700	0.48	0.015	3.23	0.455	0.485	0.455	104419
1709529300	0.465	-0.015	-3.13	0.505	0.505	0.455	212468
1709270100	0.48	0.015	3.23	0.465	0.52	0.465	218343
1709183700	0.465	0.065	16.25	0.415	0.495	0.415	361687
1709097300	0.4	-0.005	-1.23	0.4	0.4099999	0.4	83550
1709010900	0.405	-0.015	-3.57	0.415	0.415	0.405	59883
1708924500	0.42	-0.015	-3.45	0.45	0.45	0.42	51778
1708665300	0.435	-0.035	-7.45	0.47	0.48	0.435	82176
1708578900	0.47	0.04	9.30	0.43	0.475	0.42	194450
1708492500	0.43	0	0.00	0.43	0.44	0.43	36141
1708406100	0.43	0.01	2.38	0.42	0.43	0.415	76210
1708319700	0.42	0.0100001	2.44	0.395	0.44	0.395	123797
1708060500	0.4099999	0.0249999	6.49	0.385	0.4099999	0.385	165148
1707974100	0.385	-0.02	-4.94	0.405	0.415	0.38	113184
1707887700	0.405	-0.02	-4.71	0.42	0.425	0.405	61585
1707801300	0.425	0.02	4.94	0.405	0.425	0.39	141566
1707714900	0.405	-0.005	-1.22	0.4099999	0.415	0.4	19771
1707455700	0.4099999	0.0049999	1.23	0.4099999	0.42	0.385	61717
1707369300	0.405	0.015	3.85	0.39	0.4099999	0.39	86603
1707282900	0.39	-0.005	-1.27	0.39	0.405	0.385	32639
1707196500	0.395	-0.015	-3.66	0.405	0.4099999	0.39	48905
1707110100	0.4099999	0.0399999	10.81	0.375	0.4099999	0.37	152208
1706850900	0.37	-0.02	-5.13	0.395	0.4	0.37	110957
1706764500	0.39	-0.015	-3.70	0.42	0.42	0.375	291967
1706678100	0.405	0.035	9.46	0.375	0.425	0.375	225413
1706591700	0.37	0.005	1.37	0.38	0.385	0.37	29740
1706505300	0.365	-0.035	-8.75	0.4	0.4	0.355	210339
1706159700	0.4	0.01	2.56	0.395	0.4	0.395	20285

Ardea Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions