Skip to main content
Ardea Resources Limited (ASX:ARL)
Australia flag Australia · Delayed Price · Currency is AUD
0.595
-0.005 (-0.83%)
At close: Mar 6, 2026

Ardea Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.610.600.600.60-0.83%57,110
Mar 5, 20260.600.620.600.600.60-1.64%44,326
Mar 4, 20260.610.610.590.610.61-197,899
Mar 3, 20260.630.650.610.610.61-10.29%503,077
Feb 26, 20260.700.700.670.680.68-1.45%55,717
Feb 25, 20260.680.700.650.690.693.76%138,675
Feb 24, 20260.670.670.650.670.67-228,133
Feb 23, 20260.690.690.640.670.67-2.92%198,789
Feb 20, 20260.680.690.640.690.69-356,251
Feb 19, 20260.680.710.660.690.691.48%378,561
Feb 18, 20260.730.730.670.680.68-6.90%35,208
Feb 17, 20260.690.730.660.730.737.41%157,393
Feb 16, 20260.660.700.660.680.68-192,945
Feb 13, 20260.740.740.670.680.68-8.16%596,243
Feb 12, 20260.750.770.740.740.74-653,378
Feb 11, 20260.740.750.730.740.74-84,609
Feb 10, 20260.750.750.730.740.74-0.68%304,778
Feb 9, 20260.740.760.730.740.743.50%223,884
Feb 6, 20260.750.750.680.720.72-3.38%299,875
Feb 5, 20260.660.770.660.740.748.82%860,104
Feb 4, 20260.680.680.670.680.68-0.73%77,026
Feb 3, 20260.680.690.670.690.69-0.72%55,581
Feb 2, 20260.700.700.670.690.69-1.43%57,228
Jan 30, 20260.670.700.670.700.706.06%445,985
Jan 29, 20260.700.700.660.660.66-2.94%69,960
Jan 28, 20260.700.700.680.680.68-2.86%105,635
Jan 27, 20260.700.700.690.700.70-0.71%229,068
Jan 23, 20260.690.710.690.710.714.44%136,120
Jan 22, 20260.670.690.660.680.681.50%110,628
Jan 21, 20260.700.700.670.670.67-4.32%90,159
Jan 20, 20260.700.710.670.700.70-0.71%243,834
Jan 19, 20260.700.750.690.700.701.45%513,822
Jan 16, 20260.690.690.670.690.690.73%118,565
Jan 15, 20260.690.690.670.690.697.03%184,866
Jan 14, 20260.690.690.630.640.64-5.88%238,119
Jan 13, 20260.660.680.660.680.686.25%336,999
Jan 12, 20260.620.640.620.640.64-1.54%99,982
Jan 9, 20260.670.680.620.650.65-1.52%246,824
Jan 8, 20260.750.750.660.660.66-9.59%577,637
Jan 7, 20260.680.730.680.730.738.15%505,737
Jan 6, 20260.630.680.620.680.688.00%605,420
Jan 5, 20260.610.630.610.630.633.31%292,099
Jan 2, 20260.600.610.590.610.610.83%37,565
Dec 31, 20250.620.620.590.600.60-2.44%110,169
Dec 30, 20250.600.620.590.620.622.50%432,027
Dec 29, 20250.600.600.580.600.60-0.83%167,048
Dec 24, 20250.570.610.570.610.610.83%153,829
Dec 23, 20250.600.600.580.600.60-0.83%62,385
Dec 22, 20250.610.610.580.610.61-0.82%379,287
Dec 19, 20250.530.610.530.610.6115.09%162,201
Dec 18, 20250.540.560.530.530.53-3.64%119,554
Dec 17, 20250.560.570.550.550.55-3.51%23,392
Dec 16, 20250.550.570.550.570.573.64%102,214
Dec 15, 20250.560.570.540.550.55-0.90%29,322
Dec 12, 20250.540.560.540.560.562.78%79,259
Dec 11, 20250.540.560.540.540.54-32,593
Dec 10, 20250.540.550.530.540.54-2.70%37,813
Dec 9, 20250.550.580.540.560.562.78%250,843
Dec 8, 20250.550.560.540.540.54-3.57%79,421
Dec 5, 20250.550.590.550.560.56-203,037
Dec 4, 20250.510.600.500.560.566.67%264,263
Dec 3, 20250.500.530.500.530.539.38%82,370
Dec 2, 20250.500.500.480.480.48-2.04%30,488
Dec 1, 20250.510.510.490.490.49-41,579
Nov 28, 20250.500.510.460.490.49-304,361
Nov 27, 20250.490.490.480.490.494.26%68,026
Nov 26, 20250.460.490.450.470.472.17%88,496
Nov 25, 20250.450.460.450.460.461.10%36,393
Nov 24, 20250.450.460.450.460.46-1.09%107,948
Nov 21, 20250.470.480.460.460.46-4.17%147,937
Nov 20, 20250.480.480.480.480.48-66,652
Nov 19, 20250.470.480.470.480.483.23%42,925
Nov 18, 20250.510.510.450.470.47-9.71%81,745
Nov 17, 20250.520.520.500.520.52-1.90%70,666
Nov 14, 20250.540.540.520.530.53-3.67%71,457
Nov 13, 20250.540.550.540.550.550.93%26,617
Nov 12, 20250.540.540.530.540.54-44,816
Nov 11, 20250.530.560.520.540.542.86%89,945
Nov 10, 20250.520.530.510.530.530.96%161,952
Nov 7, 20250.530.530.520.520.52-61,853
Nov 6, 20250.540.550.510.520.52-5.45%138,013
Nov 5, 20250.600.600.520.550.55-7.56%262,363
Nov 4, 20250.600.610.590.600.60-92,402
Nov 3, 20250.620.620.600.600.60-4.03%80,334
Oct 31, 20250.610.620.600.620.621.64%70,446
Oct 30, 20250.620.620.610.610.61-2.40%35,184
Oct 29, 20250.610.630.610.630.633.31%68,735
Oct 28, 20250.610.620.610.610.61-1.63%138,484
Oct 27, 20250.630.630.610.620.62-1.60%113,491
Oct 24, 20250.640.650.610.630.63-1.57%511,940
Oct 23, 20250.640.640.620.640.642.42%61,321
Oct 22, 20250.640.640.610.620.62-1.59%221,022
Oct 21, 20250.630.640.620.630.63-198,007
Oct 20, 20250.600.630.590.630.634.13%165,887
Oct 17, 20250.640.640.590.610.61-4.72%215,622
Oct 16, 20250.650.650.610.640.64-2.31%538,141
Oct 15, 20250.620.650.620.650.656.56%410,323
Oct 14, 20250.630.630.590.610.61-2.40%595,451
Oct 13, 20250.630.630.600.630.631.21%217,268
Oct 10, 20250.620.620.600.620.62-0.40%65,640