Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ARL Ardea Resources Limited

0.68

-0.12 (-15.00%)

Apr 30 2024 - Closed

Delayed by 20 minutes

ARL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.80	-0.05	-5.88%	0.90	0.95	0.785	852,704
Apr 26 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Apr 24 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Apr 23 2024	0.85	0.00	0.00%	0.85	0.85	0.85	0.00
Apr 22 2024	0.85	0.11	14.86%	0.72	0.89	0.72	362,118
Apr 19 2024	0.74	0.00	0.00%	0.72	0.75	0.72	123,771
Apr 18 2024	0.74	0.01	1.37%	0.735	0.74	0.725	95,803
Apr 17 2024	0.73	-0.01	-1.35%	0.735	0.74	0.71	119,803
Apr 16 2024	0.74	0.01	1.37%	0.735	0.75	0.73	104,989
Apr 15 2024	0.73	0.02	2.82%	0.74	0.745	0.73	98,303
Apr 12 2024	0.71	0.01	1.43%	0.705	0.72	0.705	75,347
Apr 11 2024	0.70	0.00	0.00%	0.71	0.71	0.70	34,556
Apr 10 2024	0.70	0.00	0.00%	0.69	0.715	0.69	81,932
Apr 09 2024	0.70	0.01	1.45%	0.70	0.70	0.69	110,384
Apr 08 2024	0.69	0.02	2.99%	0.69	0.70	0.69	174,249
Apr 05 2024	0.67	0.00	0.00%	0.675	0.685	0.67	29,203
Apr 04 2024	0.67	-0.015	-2.19%	0.685	0.69	0.67	70,714
Apr 03 2024	0.685	0.005	0.74%	0.70	0.70	0.665	53,630
Apr 02 2024	0.68	-0.05	-6.85%	0.715	0.715	0.68	376,185
Mar 28 2024	0.73	0.005	0.69%	0.725	0.745	0.725	234,421
Mar 27 2024	0.725	0.005	0.69%	0.745	0.745	0.695	95,769
Mar 26 2024	0.72	0.015	2.13%	0.67	0.74	0.67	195,679
Mar 25 2024	0.705	-0.01	-1.40%	0.71	0.71	0.68	49,651
Mar 22 2024	0.715	0.02	2.88%	0.695	0.715	0.685	137,264
Mar 21 2024	0.695	-0.035	-4.79%	0.715	0.72	0.69	123,267
Mar 20 2024	0.73	0.01	1.39%	0.73	0.73	0.71	66,594
Mar 19 2024	0.72	-0.005	-0.69%	0.735	0.74	0.705	203,944
Mar 18 2024	0.725	0.03	4.32%	0.72	0.73	0.685	422,336
Mar 15 2024	0.695	0.035	5.30%	0.66	0.74	0.645	281,522
Mar 14 2024	0.66	0.02	3.13%	0.64	0.675	0.64	182,106
Mar 13 2024	0.64	0.04	6.67%	0.60	0.675	0.60	604,336
Mar 12 2024	0.60	0.045	8.11%	0.565	0.60	0.565	209,889
Mar 11 2024	0.555	0.01	1.83%	0.56	0.575	0.545	211,858
Mar 08 2024	0.545	0.005	0.93%	0.55	0.555	0.51	160,717
Mar 07 2024	0.54	0.035	6.93%	0.51	0.55	0.51	155,937
Mar 06 2024	0.505	0.025	5.21%	0.495	0.505	0.495	76,882
Mar 05 2024	0.48	0.015	3.23%	0.455	0.485	0.455	104,419
Mar 04 2024	0.465	-0.015	-3.13%	0.505	0.505	0.455	212,468
Mar 01 2024	0.48	0.015	3.23%	0.465	0.52	0.465	218,343
Feb 29 2024	0.465	0.065	16.25%	0.415	0.495	0.415	361,687
Feb 28 2024	0.40	-0.005	-1.23%	0.40	0.41	0.40	83,550
Feb 27 2024	0.405	-0.015	-3.57%	0.415	0.415	0.405	59,883
Feb 26 2024	0.42	-0.015	-3.45%	0.45	0.45	0.42	51,778
Feb 23 2024	0.435	-0.035	-7.45%	0.47	0.48	0.435	82,176
Feb 22 2024	0.47	0.04	9.30%	0.43	0.475	0.42	194,450
Feb 21 2024	0.43	0.00	0.00%	0.43	0.44	0.43	36,141
Feb 20 2024	0.43	0.01	2.38%	0.42	0.43	0.415	76,210
Feb 19 2024	0.42	0.01	2.44%	0.395	0.44	0.395	123,797
Feb 16 2024	0.41	0.025	6.49%	0.385	0.41	0.385	165,148
Feb 15 2024	0.385	-0.02	-4.94%	0.405	0.415	0.38	113,184
Feb 14 2024	0.405	-0.02	-4.71%	0.42	0.425	0.405	61,585
Feb 13 2024	0.425	0.02	4.94%	0.405	0.425	0.39	141,566
Feb 12 2024	0.405	-0.005	-1.22%	0.41	0.415	0.40	19,771
Feb 09 2024	0.41	0.005	1.23%	0.41	0.42	0.385	61,717
Feb 08 2024	0.405	0.015	3.85%	0.39	0.41	0.39	86,603
Feb 07 2024	0.39	-0.005	-1.27%	0.39	0.405	0.385	32,639
Feb 06 2024	0.395	-0.015	-3.66%	0.405	0.41	0.39	48,905
Feb 05 2024	0.41	0.04	10.81%	0.375	0.41	0.37	152,208
Feb 02 2024	0.37	-0.02	-5.13%	0.395	0.40	0.37	110,957
Feb 01 2024	0.39	-0.015	-3.70%	0.42	0.42	0.375	291,967
Jan 31 2024	0.405	0.035	9.46%	0.375	0.425	0.375	225,413

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