Skip to main content
Ardea Resources Limited (ASX:ARL)
Australia flag Australia · Delayed Price · Currency is AUD
0.670
-0.025 (-3.60%)
Apr 29, 2026, 4:11 PM AEST

Ardea Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.700.700.670.67--3.60%197,933
Apr 28, 20260.680.700.670.700.701.46%142,852
Apr 27, 20260.680.690.670.690.691.48%35,800
Apr 24, 20260.680.690.670.680.68-94,199
Apr 23, 20260.670.680.650.680.683.05%39,933
Apr 22, 20260.680.680.650.660.66-1.50%57,126
Apr 21, 20260.690.690.640.670.67-3.62%105,213
Apr 20, 20260.660.700.630.690.694.55%371,817
Apr 17, 20260.670.700.660.660.66-1.49%508,932
Apr 16, 20260.650.690.650.670.673.88%199,288
Apr 15, 20260.720.730.640.650.65-9.15%336,485
Apr 14, 20260.680.720.670.710.718.40%1,075,460
Apr 13, 20260.650.660.620.660.669.17%739,363
Apr 10, 20260.590.600.580.600.600.84%111,803
Apr 9, 20260.570.600.560.600.608.18%289,869
Apr 8, 20260.540.570.530.550.552.80%339,873
Apr 7, 20260.540.540.520.540.540.94%34,918
Apr 2, 20260.570.570.530.530.53-3.64%34,574
Apr 1, 20260.540.560.540.550.557.84%48,311
Mar 31, 20260.540.540.510.510.51-1.92%168,171
Mar 30, 20260.530.530.510.520.52-1.89%89,731
Mar 27, 20260.530.540.500.530.53-160,802
Mar 26, 20260.550.550.530.530.532.91%60,648
Mar 25, 20260.510.530.510.520.520.98%377,921
Mar 24, 20260.510.530.510.510.51-182,594
Mar 23, 20260.530.550.500.510.51-5.56%453,849
Mar 20, 20260.530.560.520.540.541.89%206,676
Mar 19, 20260.570.570.530.530.53-5.36%370,094
Mar 18, 20260.570.580.550.560.56-234,411
Mar 17, 20260.550.570.550.560.56-1.75%154,617
Mar 16, 20260.580.580.560.570.57-4.20%956,791
Mar 13, 20260.600.600.590.600.60-334,716
Mar 12, 20260.610.610.600.600.60-0.83%80,469
Mar 11, 20260.600.610.600.600.60-1.64%359,037
Mar 10, 20260.600.610.590.610.611.67%182,381
Mar 9, 20260.600.610.590.600.600.84%394,034
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