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

Ardea Resources Limited (ARL)

0.42

-0.01

(-2.33%)

Closed 19 July 4:00PM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.32558139535	0.43	0.435	0.4	18121	0.42240263	DE
4	0.025	6.32911392405	0.395	0.45	0.365	84540	0.40633708	DE
12	-0.01	-2.32558139535	0.43	0.45	0.365	57506	0.40645462	DE
26	0.085	25.3731343284	0.335	0.485	0.33	73836	0.40925625	DE
52	-0.065	-13.4020618557	0.485	0.51	0.31	73064	0.40087961	DE
156	-0.42	-50	0.84	1.3	0.295	170907	0.5983875	DE
260	0.07	20	0.35	2.05	0.295	208444	0.75310135	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752819300	0.42	-0.01	-2.33	0.4	0.42	0.4	17172
1752732900	0.43	0.005	1.18	0.4	0.43	0.4	25299
1752646500	0.425	0.005	1.19	0.42	0.425	0.4	12806
1752560100	0.42	0	0.00	0.425	0.4275	0.42	21684
1752473700	0.42	-0.005	-1.18	0.425	0.435	0.42	8951
1752214500	0.425	0.005	1.19	0.43	0.43	0.425	30732
1752128100	0.42	-0.02	-4.55	0.43	0.43	0.42	16432
1752041700	0.44	-0.01	-2.22	0.43	0.4425	0.43	26797
1751955300	0.45	0.045	11.11	0.44	0.45	0.4099999	240321
1751868900	0.405	0.005	1.25	0.405	0.4099999	0.405	69574
1751609700	0.4	0	0.00	0.405	0.405	0.395	6844
1751523300	0.4	-0.005	-1.23	0.4	0.4	0.395	127662
1751436900	0.405	-0.005	-1.22	0.4	0.415	0.4	64022
1751350500	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1751264100	0.4099999	0.0099999	2.50	0.4	0.4099999	0.4	201613
1751004900	0.4	0.005	1.27	0.395	0.405	0.395	92039
1750918500	0.395	0.03	8.22	0.375	0.395	0.375	65833
1750832100	0.365	-0.02	-5.19	0.39	0.395	0.365	87763
1750745700	0.385	-0.015	-3.75	0.395	0.395	0.38	80426
1750659300	0.4	0.015	3.90	0.385	0.405	0.38	234878
1750400100	0.385	-0.005	-1.28	0.39	0.39	0.38	167351
1750313700	0.39	-0.01	-2.50	0.395	0.395	0.39	50531
1750227300	0.4	0.005	1.27	0.4	0.4	0.395	61907
1750140900	0.395	-0.005	-1.25	0.4	0.4	0.395	31558
1750054500	0.4	0.005	1.27	0.4	0.4	0.395	27266
1749795300	0.395	-0.005	-1.25	0.4	0.4	0.395	15425
1749708900	0.4	-0.0025	-0.62	0.405	0.405	0.4	16052
1749622500	0.4025	-0.0025	-0.62	0.4	0.4025	0.395	131925
1749536100	0.405	0.005	1.25	0.4	0.405	0.4	32832
1749190500	0.4	0	0.00	0.395	0.4	0.39	98463
1749104100	0.4	0.01	2.56	0.395	0.4	0.395	20319
1749017700	0.39	0	0.00	0.39	0.4	0.39	56602
1748931300	0.39	-0.02	-4.88	0.4099999	0.4099999	0.39	122875
1748844900	0.4099999	0.0049999	1.23	0.4	0.4099999	0.4	12610
1748585700	0.405	0.005	1.25	0.4099999	0.4099999	0.4	101325
1748499300	0.4	0	0.00	0.4	0.4	0.4	6396
1748412900	0.4	-0.005	-1.23	0.405	0.4099999	0.4	54849
1748326500	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	23227
1748240100	0.4099999	-0.005	-1.20	0.4	0.4099999	0.4	61226
1747980900	0.415	0.0050001	1.22	0.415	0.415	0.405	37455
1747894500	0.4099999	0.0049999	1.23	0.4099999	0.415	0.4099999	46957
1747808100	0.405	-0.015	-3.57	0.42	0.42	0.405	37752
1747721700	0.42	0	0.00	0.4099999	0.42	0.4099999	51508
1747635300	0.42	0.0100001	2.44	0.4099999	0.42	0.4	68233
1747376100	0.4099999	0	0.00	0.4099999	0.415	0.4	28536
1747289700	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	4565
1747203300	0.42	0.015	3.70	0.4099999	0.42	0.4	10838
1747116900	0.405	-0.01	-2.41	0.4	0.4099999	0.4	6591
1747040640	0.415	0	0.00	0.415	0.415	0.415	0
1746771300	0.415	0	0.00	0.415	0.415	0.4	58645
1746684900	0.415	0.01	2.47	0.415	0.415	0.4074999	1512
1746598500	0.405	-0.01	-2.41	0.42	0.42	0.4	56764
1746512100	0.415	0.0050001	1.22	0.4099999	0.42	0.405	27995
1746425700	0.4099999	-0.005	-1.20	0.4099999	0.415	0.4099999	95503
1746166500	0.415	-0.025	-5.68	0.44	0.44	0.4099999	88660
1746080100	0.44	0.02	4.76	0.44	0.44	0.44	103
1745993700	0.42	0.005	1.20	0.435	0.44	0.42	75887
1745907300	0.415	0	0.00	0.4175	0.425	0.415	15508
1745820900	0.415	-0.0075	-1.78	0.42	0.42	0.415	6290
1745475300	0.4225	-0.0075	-1.74	0.43	0.44	0.415	54099
1745388900	0.43	0	0.00	0.415	0.435	0.415	22056
1745302500	0.43	-0.01	-2.27	0.44	0.44	0.4099999	28555