Ardea Resources Limited Historical Data - ARL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

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	-0.02	-4.6511627907	0.43	0.44	0.405	21854	0.42814016	DE
4	-0.035	-7.86516853933	0.445	0.465	0.405	32778	0.43448413	DE
12	-0.075	-15.4639175258	0.485	0.52	0.405	61684	0.46398751	DE
26	-0.31	-43.0555555556	0.72	0.95	0.405	126621	0.61715473	DE
52	-0.22	-34.9206349206	0.63	0.95	0.34	142106	0.55112743	DE
156	-0.07	-14.5833333333	0.48	2.05	0.295	260905	0.84572171	DE
260	-0.195	-32.2314049587	0.605	2.05	0.17	223728	0.73095896	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726640100	0.4225	0.0025	0.60	0.42	0.425	0.42	3826
1726553700	0.42	-0.01	-2.33	0.44	0.44	0.42	16258
1726467300	0.43	0	0.00	0.42	0.43	0.42	23891
1726208100	0.43	0	0.00	0.43	0.44	0.425	19831
1726121700	0.43	0	0.00	0.43	0.43	0.43	27436
1726035300	0.43	0.01	2.38	0.425	0.43	0.425	23194
1725948900	0.42	-0.01	-2.33	0.435	0.445	0.42	35286
1725862500	0.43	-0.005	-1.15	0.43	0.44	0.43	19067
1725603300	0.435	0.005	1.16	0.425	0.44	0.425	18509
1725516900	0.43	-0.015	-3.37	0.45	0.45	0.425	64503
1725430500	0.445	0.01	2.30	0.435	0.45	0.43	58214
1725344100	0.435	-0.005	-1.14	0.435	0.455	0.435	15780
1725257700	0.44	0.01	2.33	0.46	0.465	0.44	109878
1724998500	0.43	-0.01	-2.27	0.43	0.44	0.43	9921
1724912100	0.44	0	0.00	0.435	0.44	0.43	21691
1724825700	0.44	0	0.00	0.435	0.44	0.435	38367
1724739300	0.44	0.01	2.33	0.435	0.44	0.435	18670
1724652900	0.43	-0.01	-2.27	0.44	0.44	0.43	93225
1724393700	0.44	-0.01	-2.22	0.44	0.45	0.44	28586
1724307300	0.45	-0.005	-1.10	0.45	0.45	0.45	41
1724220900	0.455	-0.005	-1.09	0.445	0.455	0.445	3627
1724134500	0.46	-0.01	-2.13	0.47	0.47	0.44	102681
1724048100	0.47	0	0.00	0.485	0.485	0.47	21332
1723788900	0.47	0.02	4.44	0.46	0.47	0.45	72167
1723702500	0.45	0	0.00	0.445	0.465	0.44	63735
1723616100	0.45	0	0.00	0.45	0.46	0.44	212129
1723529700	0.45	-0.015	-3.23	0.465	0.465	0.45	2597
1723443300	0.465	0.015	3.33	0.445	0.48	0.445	52421
1723184100	0.45	0.015	3.45	0.44	0.455	0.435	106017
1723097700	0.435	-0.04	-8.42	0.48	0.48	0.435	168353
1723011300	0.475	-0.015	-3.06	0.47	0.48	0.465	45427
1722924900	0.49	0.015	3.16	0.485	0.51	0.465	192673
1722838500	0.475	0.025	5.56	0.5	0.51	0.465	221333
1722579300	0.45	-0.005	-1.10	0.46	0.47	0.45	36105
1722492900	0.455	-0.015	-3.19	0.475	0.49	0.455	2725
1722406500	0.47	0.02	4.44	0.455	0.475	0.45	41214
1722320100	0.45	-0.005	-1.10	0.455	0.455	0.45	15571
1722233700	0.455	-0.005	-1.09	0.46	0.46	0.455	11342
1721974500	0.46	-0.005	-1.08	0.455	0.465	0.455	52046
1721888100	0.465	-0.01	-2.11	0.475	0.49	0.45	336710
1721801700	0.475	-0.01	-2.06	0.5	0.5	0.475	18003
1721715300	0.485	0.005	1.04	0.485	0.505	0.48	89429
1721628900	0.48	0.025	5.49	0.455	0.5	0.455	130978
1721369700	0.455	-0.0075	-1.62	0.46	0.46	0.455	119506
1721283300	0.4625	-0.0275	-5.61	0.5	0.5	0.46	60579
1721196900	0.49	-0.01	-2.00	0.485	0.49	0.485	2048
1721110500	0.5	-0.02	-3.85	0.52	0.52	0.48	120087
1721024100	0.52	0.04	8.33	0.46	0.52	0.46	104382
1720764900	0.48	0.015	3.23	0.4675	0.48	0.455	25188
1720678500	0.465	-0.005	-1.06	0.47	0.47	0.46	58558
1720592100	0.47	0.01	2.17	0.47	0.47	0.46	9063
1720505700	0.46	-0.01	-2.13	0.455	0.47	0.455	45377
1720419300	0.47	0	0.00	0.485	0.49	0.47	16376
1720160100	0.47	0	0.00	0.4775	0.495	0.465	20667
1720073700	0.47	-0.01	-2.08	0.485	0.485	0.455	75020
1719987300	0.48	0.005	1.05	0.48	0.51	0.48	37074
1719900900	0.475	-0.025	-5.00	0.5	0.5	0.475	24641
1719814500	0.5	-0.005	-0.99	0.51	0.51	0.485	40107
1719555300	0.505	0.025	5.21	0.49	0.52	0.485	39064
1719468900	0.48	0.005	1.05	0.47	0.49	0.47	64592
1719382500	0.475	-0.01	-2.06	0.485	0.485	0.46	159279
1719296100	0.485	-0.005	-1.02	0.49	0.51	0.48	149130
1719209700	0.49	-0.005	-1.01	0.52	0.52	0.485	71861
1718950500	0.495	-0.005	-1.00	0.5	0.505	0.485	150856
1718864100	0.5	-0.01	-1.96	0.52	0.52	0.5	67663
1718777700	0.51	0	0.00	0.51	0.515	0.51	58999

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