Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Ardea Resources Limited (ARL.AX)

0.4300
-0.0100
(-2.27%)
At close: 3:48:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.41500.43500.41500.43000.430022,056
Apr 22, 20250.44000.44000.41000.44000.440028,555
Apr 17, 20250.42000.44000.42000.44000.440020,415
Apr 16, 20250.41000.44000.41000.44000.440070,730
Apr 15, 20250.40500.41500.40250.41500.415065,585
Apr 14, 20250.42000.42500.40000.40000.400077,572
Apr 11, 20250.39500.41500.39500.40000.400037,182
Apr 10, 20250.39000.41000.38500.41000.4100101,276
Apr 9, 20250.38000.38500.36000.36750.367590,683
Apr 8, 20250.39000.39000.38000.38000.380029,188
Apr 7, 20250.40500.40500.37500.38500.3850377,663
Apr 4, 20250.43000.43000.40000.43000.4300214,693
Apr 3, 20250.43000.44000.42500.42500.425085,964
Apr 2, 20250.42000.44000.42000.44000.440016,414
Apr 1, 20250.42500.42500.41500.41500.415076,400
Mar 31, 20250.43500.43500.43000.43500.435037,412
Mar 28, 20250.42000.43500.41500.43500.435041,164
Mar 27, 20250.43000.43000.40000.42000.420048,568
Mar 26, 20250.42000.43000.41500.43000.43007,919
Mar 25, 20250.42000.44000.41500.42750.427588,570
Mar 24, 20250.42750.43000.42000.42000.4200107,918
Mar 21, 20250.41000.42500.41000.42000.420016,132
Mar 20, 20250.43500.44000.40500.41500.415080,459
Mar 19, 20250.45000.46000.43250.43500.4350119,851
Mar 18, 20250.41000.46000.41000.46000.4600149,052
Mar 17, 20250.40000.42000.40000.42000.420053,958
Mar 14, 20250.42000.42500.40000.40000.4000204,653
Mar 13, 20250.44000.44500.43000.44500.4450424
Mar 12, 20250.44000.46000.44000.45500.455022,404
Mar 11, 20250.43000.45000.43000.44000.440028,371
Mar 10, 20250.43500.43500.43500.43500.435010,697
Mar 7, 20250.44000.44000.43000.43000.430012,158
Mar 6, 20250.44000.44000.43000.43000.430013,116
Mar 5, 20250.46500.47000.44000.44000.440020,075
Mar 4, 20250.43500.46500.43500.46500.4650129,923
Mar 3, 20250.45000.45000.43000.44500.445077,236
Feb 28, 20250.46500.46500.44000.46000.460054,436
Feb 27, 20250.45000.46500.45000.46500.465071,000
Feb 26, 20250.46000.46000.44500.44500.4450213,639
Feb 25, 20250.47000.47500.46000.47500.475056,110
Feb 24, 20250.44500.48500.44500.47500.4750321,700
Feb 21, 20250.43500.44500.43000.43500.435056,832
Feb 20, 20250.44500.45000.44000.45000.450065,156
Feb 19, 20250.44000.44500.44000.44500.445014,213
Feb 18, 20250.44000.44500.42500.44500.445088,665
Feb 17, 20250.40000.45000.40000.44000.4400122,131
Feb 14, 20250.40000.41500.40000.41000.410023,889
Feb 13, 20250.41000.41000.39500.39500.395063,681
Feb 12, 20250.41500.42000.40000.41000.4100113,875
Feb 11, 20250.41000.41000.39000.40000.4000164,203
Feb 10, 20250.40500.42000.40000.41000.4100227,260
Feb 7, 20250.41000.43000.41000.41500.4150160,256
Feb 6, 20250.38000.42000.38000.39000.3900196,788
Feb 5, 20250.36500.39500.36500.39000.390080,607
Feb 4, 20250.38500.38500.36500.36500.365047,875
Feb 3, 20250.39000.39000.36500.38500.385064,408
Jan 31, 20250.38000.38500.37000.38500.385054,079
Jan 30, 20250.38000.38000.36500.36500.36506,781
Jan 29, 20250.39500.39500.36500.38000.380065,841
Jan 28, 20250.34500.39500.34500.39500.3950223,018
Jan 24, 20250.35000.35000.34000.34500.345012,132
Jan 23, 20250.35000.36000.35000.36000.3600195,339
Jan 22, 20250.33000.34500.33000.34500.34504,068
Jan 21, 20250.34500.34500.33000.34500.3450106,773
Jan 20, 20250.34500.35000.34500.34500.3450181,979
Jan 17, 20250.33500.33500.33000.33500.3350162,843
Jan 16, 20250.34000.34000.33000.33000.330052,814
Jan 15, 20250.34000.34000.32000.32000.320086,093
Jan 14, 20250.34000.34000.32500.34000.3400155,542
Jan 13, 20250.32500.32500.32500.32500.32505,335
Jan 10, 20250.32000.32500.31500.32500.325073,947
Jan 9, 20250.32500.33000.32000.32000.320077,460
Jan 8, 20250.33500.33500.32500.33000.330075,104
Jan 7, 20250.32500.33500.32500.33500.335083,223
Jan 6, 20250.32500.34000.32500.33000.330017,978
Jan 3, 20250.33500.34500.32500.32500.325089,421
Jan 2, 20250.34000.34000.32500.32500.325034,642
Dec 31, 20240.33000.34000.33000.33500.335014,897
Dec 30, 20240.31500.33500.31500.33000.330075,148
Dec 27, 20240.32000.34500.31500.32500.3250267,800
Dec 24, 20240.31500.31500.31000.31000.310045,832
Dec 23, 20240.32000.33000.31500.32000.3200459,766
Dec 20, 20240.32000.33000.32000.32000.3200237,004
Dec 19, 20240.33500.34000.32000.32000.320090,050
Dec 18, 20240.34000.34000.33000.33000.330020,472
Dec 17, 20240.34000.35000.33500.35000.350098,624
Dec 16, 20240.31500.35000.31500.35000.350075,228
Dec 13, 20240.31000.32000.31000.31000.31002,312
Dec 12, 20240.31000.31500.31000.31000.3100131,264
Dec 11, 20240.32500.32500.31500.31500.315045,442
Dec 10, 20240.33500.33500.31500.31500.3150104,524
Dec 9, 20240.34000.34000.32500.32500.32505,664
Dec 6, 20240.33000.34000.32500.32500.3250115,239
Dec 5, 20240.33000.33500.32500.33000.330097,251
Dec 4, 20240.34000.34500.33500.33500.335091,271
Dec 3, 20240.34500.34500.34000.34000.3400183,939
Dec 2, 20240.34500.35000.34000.34000.340078,558
Nov 29, 20240.35000.35000.33500.34000.3400157,178
Nov 28, 20240.35000.36000.35000.35000.3500128,209
Nov 27, 20240.36500.36500.35000.35000.350051,361
Nov 26, 20240.36500.37000.36500.36500.365058,271
Nov 25, 20240.36500.38000.35000.36500.3650141,456
Nov 22, 20240.36500.38000.36500.36500.365052,935
Nov 21, 20240.38500.38500.36500.36500.365093,824
Nov 20, 20240.39000.39000.38000.38000.380079,439
Nov 19, 20240.40000.40000.38500.38500.3850227,472
Nov 18, 20240.39500.41500.39500.40000.400016,456
Nov 15, 20240.39500.40000.39500.40000.400012,622
Nov 14, 20240.41500.41500.39500.39500.395041,778
Nov 13, 20240.40000.41000.40000.41000.41003,194
Nov 12, 20240.40500.41000.40000.40000.400012,072
Nov 11, 20240.39000.40000.39000.39500.395099,573
Nov 8, 20240.39000.40000.38500.40000.400046,088
Nov 7, 20240.39000.39000.39000.39000.390010,859
Nov 6, 20240.40000.40000.39000.39000.3900252,644
Nov 5, 20240.40500.40500.40000.40000.400079,787
Nov 4, 20240.40000.40500.39500.40000.400035,989
Nov 1, 20240.40000.40000.39500.39500.3950110,390
Oct 31, 20240.42000.42000.39500.40000.400080,288
Oct 30, 20240.42500.42500.42000.42000.42009,512
Oct 29, 20240.42000.42500.42000.42500.425027,660
Oct 28, 20240.42000.42500.42000.42500.42504,764
Oct 25, 20240.42500.43000.40500.43000.430034,539
Oct 24, 20240.41000.42500.40500.42500.425038,425
Oct 23, 20240.41500.42500.41500.41500.415028,617
Oct 22, 20240.43000.43000.41000.43000.430016,541
Oct 21, 20240.45000.45000.42000.42000.420027,159
Oct 18, 20240.47000.47000.44500.44500.445050,529
Oct 17, 20240.47000.49500.46500.48000.4800135,193
Oct 16, 20240.43500.44000.43500.44000.44003,419
Oct 15, 20240.44000.44000.43500.43500.43501,728
Oct 14, 20240.45500.45500.42500.43500.435022,429
Oct 11, 20240.45000.45000.45000.45000.45005,449
Oct 10, 20240.45000.45000.45000.45000.45004,000
Oct 9, 20240.46000.47000.45000.47000.470028,742
Oct 8, 20240.45000.48000.45000.47000.470064,090
Oct 7, 20240.39000.46000.39000.45000.4500180,798
Oct 4, 20240.39500.40000.37500.37500.3750129,681
Oct 3, 20240.41000.41000.40000.40000.40005,506
Oct 2, 20240.39500.40500.39000.40500.405087,250
Oct 1, 20240.40000.40000.39500.40000.4000159,108
Sep 30, 20240.41000.41000.40000.40500.405015,060
Sep 27, 20240.41000.41250.40000.41000.410041,917
Sep 26, 20240.41000.42000.40500.41000.410040,551
Sep 25, 20240.38500.42000.38500.41000.410066,521
Sep 24, 20240.39000.40500.39000.40000.4000117,543
Sep 23, 20240.40000.40000.38000.39500.395081,025
Sep 20, 20240.40000.40500.40000.40000.4000141,287
Sep 19, 20240.42500.42500.40500.41000.4100100,679
Sep 18, 20240.42000.42500.41500.41500.41503,826
Sep 17, 20240.44000.44000.42000.42000.420016,258
Sep 16, 20240.42000.43000.42000.43000.430023,891
Sep 13, 20240.43000.44000.42500.43000.430019,831
Sep 12, 20240.43000.43000.43000.43000.430027,436
Sep 11, 20240.42500.43000.42500.43000.430023,194
Sep 10, 20240.43500.44500.42000.42000.420035,286
Sep 9, 20240.43000.44000.43000.43000.430019,067
Sep 6, 20240.42500.44000.42500.43500.435018,509
Sep 5, 20240.45000.45000.42500.43000.430064,503
Sep 4, 20240.43500.45000.43000.44500.445058,214
Sep 3, 20240.43500.45500.43500.43500.435015,780
Sep 2, 20240.46000.46500.44000.44000.4400109,878
Aug 30, 20240.43000.44000.43000.43000.43009,921
Aug 29, 20240.43500.44000.43000.44000.440021,691
Aug 28, 20240.43500.44000.43500.44000.440038,367
Aug 27, 20240.43500.44000.43500.44000.440018,670
Aug 26, 20240.44000.44000.43000.43000.430093,225
Aug 23, 20240.44000.45000.44000.44000.440028,586
Aug 22, 20240.45000.45000.45000.45000.450041
Aug 21, 20240.44500.45500.44500.45500.45503,627
Aug 20, 20240.47000.47000.44000.46000.4600102,681
Aug 19, 20240.48500.48500.47000.47000.470021,332
Aug 16, 20240.46000.47000.45000.47000.470072,167
Aug 15, 20240.44500.46500.44000.45000.450063,735
Aug 14, 20240.45000.46000.44000.44500.4450212,129
Aug 13, 20240.46500.46500.45000.45000.45002,597
Aug 12, 20240.44500.48000.44500.46500.465052,421
Aug 9, 20240.44000.45500.43500.44500.4450106,017
Aug 8, 20240.48000.48000.43500.43500.4350168,353
Aug 7, 20240.47000.48000.46500.47500.475045,427
Aug 6, 20240.48500.51000.46500.49000.4900192,673
Aug 5, 20240.50000.51000.46500.48000.4800221,333
Aug 2, 20240.46000.47000.45000.45000.450036,105
Aug 1, 20240.47500.49000.45500.45500.45502,725
Jul 31, 20240.45500.47500.45000.47000.470041,214
Jul 30, 20240.45500.45500.45000.45000.450015,571
Jul 29, 20240.46000.46000.45500.45500.455011,342
Jul 26, 20240.45500.46500.45500.46000.460052,046
Jul 25, 20240.47500.49000.45000.46500.4650336,710
Jul 24, 20240.50000.50000.47500.47500.475018,003
Jul 23, 20240.48500.50500.48000.48500.485089,429
Jul 22, 20240.45500.50000.45500.49500.4950130,978
Jul 19, 20240.46000.46000.45500.45500.4550119,506
Jul 18, 20240.50000.50000.46000.46000.460060,579
Jul 17, 20240.48500.49000.48500.49000.49002,048
Jul 16, 20240.52000.52000.48000.50000.5000120,087
Jul 15, 20240.46000.52000.46000.52000.5200104,382
Jul 12, 20240.46750.48000.45500.48000.480025,188
Jul 11, 20240.47000.47000.46000.46500.465058,558
Jul 10, 20240.47000.47000.46000.47000.47009,063
Jul 9, 20240.45500.47000.45500.46000.460045,377
Jul 8, 20240.48500.49000.47000.47000.470016,376
Jul 5, 20240.47750.49500.46500.47000.470020,667
Jul 4, 20240.48500.48500.45500.45500.455075,020
Jul 3, 20240.48000.51000.48000.48000.480037,074
Jul 2, 20240.50000.50000.47500.47500.475024,641
Jul 1, 20240.51000.51000.48500.50000.500040,107
Jun 28, 20240.49000.52000.48500.50500.505039,064
Jun 27, 20240.47000.49000.47000.48000.480064,592
Jun 26, 20240.48500.48500.46000.47500.4750159,279
Jun 25, 20240.49000.51000.48000.48500.4850149,130
Jun 24, 20240.52000.52000.48500.49000.490071,861
Jun 21, 20240.50000.52000.48500.52000.5200150,856
Jun 20, 20240.52000.52000.50000.50000.500067,663
Jun 19, 20240.51000.51500.51000.51000.510058,999
Jun 18, 20240.51500.51500.50500.51000.510016,662
Jun 17, 20240.52500.54500.51500.53000.530059,267
Jun 14, 20240.57000.57000.50500.51500.5150127,774
Jun 13, 20240.53000.56000.53000.56000.5600224,715
Jun 12, 20240.55000.55000.50000.52500.5250265,988
Jun 11, 20240.57000.57000.55000.55500.555080,994
Jun 7, 20240.59000.59500.57000.57500.575053,311
Jun 6, 20240.59500.60000.58500.59000.590095,293
Jun 5, 20240.60500.61000.59000.60000.600025,742
Jun 4, 20240.60000.60500.59000.60500.605049,494
Jun 3, 20240.60000.61000.59000.60000.600098,574
May 31, 20240.60500.60500.58500.60500.6050110,732
May 30, 20240.60500.60500.59000.60500.605041,672
May 29, 20240.60500.61000.59500.59500.595079,500
May 28, 20240.61000.61000.59500.61000.610085,408
May 27, 20240.61500.61500.60000.61000.610010,949
May 24, 20240.59500.62000.59500.62000.6200177,269
May 23, 20240.60000.61500.59000.61000.6100336,781
May 22, 20240.60000.62000.59500.62000.6200208,871
May 21, 20240.64000.66500.59000.59000.5900343,540
May 20, 20240.64000.66000.62000.63500.6350257,467
May 17, 20240.60000.66000.58000.65000.6500540,230
May 16, 20240.62000.62000.59000.60000.6000446,146
May 15, 20240.64000.66000.62500.64000.6400113,828
May 14, 20240.64000.65500.63000.63000.630074,611
May 13, 20240.65000.65000.61000.64000.6400223,017
May 10, 20240.65000.67000.63000.66000.6600125,036
May 9, 20240.67500.67500.63000.65000.6500309,119
May 8, 20240.70000.70000.65500.66000.6600269,748
May 7, 20240.68000.71000.67000.71000.7100138,996
May 6, 20240.68000.68500.63500.67000.6700193,461
May 3, 20240.65000.69500.56000.69500.6950598,951
May 2, 20240.70000.72000.65500.65500.6550329,905
May 1, 20240.68000.75000.68000.68500.6850419,507
Apr 30, 20240.80000.80000.67500.67500.6750785,629
Apr 29, 20240.90000.95000.78500.85000.8500852,704
Apr 26, 20240.85000.85000.85000.85000.8500-
Apr 24, 20240.85000.85000.85000.85000.8500-
Apr 23, 20240.85000.85000.85000.85000.8500-

Related Tickers

8NQ.MU Miata Metals Corp
0.9050
0.00%
 
3PM.BE Infinity Lithium Corp Ltd
0.0108
0.00%
 
CK1.F RareX Limited
0.0155
-20.51%
 
OR6.BE Oroco Resource Corp
0.2540
0.00%
 
CMG.AX Critical Minerals Group Limited
0.1350
0.00%
 
SWT.L Switch Metals Plc
8.50
0.00%
 
V690.SG Neotech Metals Corp
0.0964
+4.67%
 
KP2.AX Kore Potash plc
0.0370
+2.78%
 
PGR.CN Planet Green Metals Inc.
0.0450
0.00%
 
LEW.F Lara Exploration Ltd.
1.1800
+1.72%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.