S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ARL Ardea Resources Limited

0.635

0.00 (0.00%)

May 20 2024 - Closed

Delayed by 20 minutes

ARL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.64	0.04	6.67%	0.60	0.66	0.58	540,230
May 16 2024	0.60	-0.04	-6.25%	0.62	0.62	0.59	446,146
May 15 2024	0.64	0.01	1.59%	0.64	0.66	0.625	113,828
May 14 2024	0.63	-0.01	-1.56%	0.64	0.655	0.63	74,611
May 13 2024	0.64	-0.02	-3.03%	0.65	0.65	0.61	223,017
May 10 2024	0.66	0.01	1.54%	0.65	0.67	0.63	125,036
May 09 2024	0.65	-0.015	-2.26%	0.675	0.675	0.63	309,119
May 08 2024	0.665	-0.02	-2.92%	0.70	0.70	0.655	269,748
May 07 2024	0.685	0.01	1.48%	0.68	0.705	0.67	138,996
May 06 2024	0.675	0.005	0.75%	0.68	0.685	0.635	193,461
May 03 2024	0.67	0.015	2.29%	0.65	0.67	0.56	598,951
May 02 2024	0.655	-0.04	-5.76%	0.70	0.72	0.655	329,905
May 01 2024	0.695	0.015	2.21%	0.68	0.75	0.68	419,507
Apr 30 2024	0.68	-0.12	-15.00%	0.80	0.80	0.68	785,629
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	0.03	4.48%	0.70	0.70	0.69	110,384
Apr 08 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
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 07 2024	0.545	0.005	0.93%	0.55	0.555	0.51	160,717
Mar 06 2024	0.54	0.035	6.93%	0.51	0.55	0.51	155,937
Mar 05 2024	0.505	0.025	5.21%	0.495	0.505	0.495	76,882
Mar 04 2024	0.48	0.015	3.23%	0.455	0.485	0.455	104,419
Mar 03 2024	0.465	-0.015	-3.13%	0.505	0.505	0.455	212,468
Feb 29 2024	0.48	0.015	3.23%	0.465	0.52	0.465	218,343
Feb 28 2024	0.465	0.065	16.25%	0.415	0.495	0.415	361,687
Feb 27 2024	0.40	-0.005	-1.23%	0.40	0.41	0.40	83,550
Feb 26 2024	0.405	-0.015	-3.57%	0.415	0.415	0.405	59,883
Feb 25 2024	0.42	-0.015	-3.45%	0.45	0.45	0.42	51,778
Feb 22 2024	0.435	-0.035	-7.45%	0.47	0.48	0.435	82,176
Feb 21 2024	0.47	0.04	9.30%	0.43	0.475	0.42	194,450
Feb 20 2024	0.43	0.00	0.00%	0.43	0.44	0.43	36,141
Feb 19 2024	0.43	0.01	2.38%	0.42	0.43	0.415	76,210

Ardea Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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