Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 21-Apr-19 09:11:12 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARL) ARDEA RESOURCES LIMITED home page...

     Prev Section TOC    Company Info for ARL    Fundamental Next Section
Listing Code ARL
Listing Name ARDEA RESOURCES LIMITED
GICS Sector Materials
Company Listing ASX listed company as at Sat Apr 17 11:05:02 AEST 2021
ISIN Name AUSTRIM NYLEX
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARL4


Maximum Price date available .. Friday 16th April 2021
Latest price with VOLUME for ARL .. Friday 16th April 2021

ARL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Apr 17 11:05:02 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company ARL
DATE ### ### ### ### ###
SHARE PRICE 0.46 0.55 0.51 0.4 0.44
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.023 ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 0.625 ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for ARL    Options Next Section

Score Company ARL for Ownership
CtrLinksDateNewsScore
1 an >2021-04-07  2021-04-08 13:05 GMT, Price
Closed at $0.49 		4
Price range $0.105 -> $4.8, for Dates 1996-Jul-01 Mon -> 2021-Apr-07 Wed
 
2< an 2017-02-09  2020-04-04 18:02 GMT, Begin listing
Listing Date, Ardea Resources 		0
Float first day, (Ardea Resources), Sector: Materials
 

     Prev Section News    Options owned by ARL    Warrants Next Section
No OPTIONS for company (ARL) ARDEA RESOURCES LIMITED.
     Prev Section Options    Warrants owned by ARL    Charting Next Section
No Warrants for company (ARL) ARDEA RESOURCES LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (ARL) ARDEA RESOURCES LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 250 0.0
MAX 4.8 26,980,946 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for ARL

     Prev Section Weekly    Format Enhanced Daily Prices for ARL    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (ARL) ARDEA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.023
2021-Apr-16 Fri 0.53 0.53 0.52 0.52 ### ### -1.9 ### -22.6
2021-Apr-15 Thu 0.53 0.53 0.52 0.52 ### 54,983 -1.9 ### -22.6
2021-Apr-14 Wed 0.52 0.53 0.51 0.52 155,981 ### ### ### -22.6
2021-Apr-13 Tue 0.525 0.525 0.51 0.51 70,220 ### -2.9 ### ###
2021-Apr-12 Mon 0.52 0.52 0.51 0.51 213,323 ### -1.9 ### ###
2021-Apr-09 Fri ### 0.52 0.48 0.52 99,848 49,924 5.1 ### -22.6
2021-Apr-08 Thu 0.51 0.51 0.48 ### 132,489 65,582 -2.9 ### ###
2021-Apr-07 Wed 0.48 0.51 0.48 0.49 149,158 ### 2.1 83.7 -21.3
2021-Apr-06 Tue 0.475 0.48 0.46 ### ### ### ### 22.6 -20.2
2021-Apr-01 Thu ### ### 0.455 0.46 73,073 ### -1.1 ### -20.0
2021-Mar-31 Wed ### ### 0.44 0.44 301,426 ### -5.4 ### ###
2021-Mar-30 Tue 0.51 0.51 0.46 0.46 279,555 135,584 ### ### -20.0
2021-Mar-29 Mon 0.51 0.51 0.46 0.46 ### ### ### 2.4 -20.0
2021-Mar-26 Fri 0.5 0.53 0.5 0.53 72,420 ### ### ### ###
2021-Mar-25 Thu 0.53 ### 0.49 0.49 345,779 ### -7.5 3.9 -21.3
2021-Mar-24 Wed 0.54 0.54 ### 0.52 139,621 73,650 ### 14.0 -22.6
2021-Mar-23 Tue 0.54 0.54 0.52 0.52 93,753 49,689 ### 15.0 -22.6
2021-Mar-22 Mon 0.55 0.55 0.525 0.525 ### 79,977 -4.5 ### ###
2021-Mar-19 Fri 0.55 0.56 0.525 0.525 ### ### -4.5 ### ###
2021-Mar-18 Thu 0.545 0.56 0.545 0.55 ### 170,851 ### 74.7 ###
2021-Mar-17 Wed 0.53 0.545 0.525 0.54 ### ### 1.9 ### -23.5
2021-Mar-16 Tue 0.52 0.53 0.51 0.525 83,488 ### ### 69.6 ###
2021-Mar-15 Mon 0.53 ### ### 0.52 ### 66,341 -1.9 24.6 -22.6
2021-Mar-12 Fri 0.5 ### 0.5 ### ### 32,241 ### 64.1 ###
2021-Mar-11 Thu 0.53 0.53 0.49 0.51 ### 125,986 -3.8 ### ###
2021-Mar-10 Wed 0.51 ### 0.485 0.485 ### ### ### ### -21.1
2021-Mar-09 Tue 0.54 0.55 0.5 ### ### ### -6.5 ### ###
2021-Mar-08 Mon 0.5 0.54 0.49 0.53 ### ### ### ### ###
2021-Mar-05 Fri ### ### 0.46 0.48 ### 279,340 ### ### ###
2021-Mar-04 Thu 0.54 0.54 0.51 ### ### ### ### ### ###
2021-Mar-03 Wed 0.53 0.56 0.53 ### ### 60,926 0.9 ### ###
2021-Mar-02 Tue 0.57 0.58 0.55 0.56 ### 101,323 -1.8 ### -24.3
2021-Mar-01 Mon 0.55 0.57 ### ### ### 110,481 2.7 ### -24.6
2021-Feb-26 Fri 0.56 0.585 0.54 0.55 ### ### -1.8 ### ###
2021-Feb-25 Thu ### 0.575 0.55 0.56 167,980 94,488 -0.9 ### -24.3
2021-Feb-24 Wed 0.55 ### 0.55 0.55 ### ### ### 73.7 ###
2021-Feb-23 Tue 0.55 0.555 0.54 0.545 ### 99,380 ### ### -23.7
2021-Feb-22 Mon ### ### 0.545 0.545 ### 54,370 -3.5 13.8 -23.7
2021-Feb-19 Fri 0.57 0.575 0.555 ### ### ### -0.9 ### -24.6
2021-Feb-18 Thu 0.57 0.575 0.55 0.57 215,074 120,979 ### 72.2 -24.8
2021-Feb-17 Wed 0.59 0.59 0.57 0.57 147,385 85,483 ### ### -24.8
2021-Feb-16 Tue 0.59 0.59 ### 0.585 ### 254,625 -0.8 36.6 -25.4
2021-Feb-15 Mon 0.585 ### 0.58 ### 1,035,629 626,555 4.3 88.4 ###
2021-Feb-12 Fri 0.555 0.575 0.555 ### ### 61,355 ### 84.4 -24.6
2021-Feb-11 Thu 0.54 ### 0.54 0.555 534,973 295,572 2.8 ### ###
2021-Feb-10 Wed 0.52 0.54 0.52 0.53 ### 96,243 1.9 ### ###
2021-Feb-09 Tue ### 0.53 ### 0.52 196,449 ### 3.0 87.7 -22.6
2021-Feb-08 Mon 0.5 0.52 0.49 0.51 ### 110,578 ### ### ###
2021-Feb-05 Fri 0.45 ### ### 0.445 ### 234,287 ### ### -19.3
2021-Feb-04 Thu 0.47 0.48 0.44 0.44 336,685 154,875 -6.4 ### ###
2021-Feb-03 Wed 0.475 0.49 0.475 0.475 ### ### ### 63.0 -20.7
2021-Feb-02 Tue ### ### 0.475 0.48 ### ### ### 18.9 ###
2021-Feb-01 Mon 0.5 0.52 0.475 0.48 363,178 180,681 ### 15.8 ###
2021-Jan-29 Fri ### ### ### ### ### ### -1.9 43.4 ###
2021-Jan-28 Thu 0.52 0.53 0.51 0.51 ### ### -1.9 ### ###
2021-Jan-27 Wed 0.53 0.54 0.51 0.53 272,750 ### ### ### ###
2021-Jan-25 Mon 0.52 0.54 ### 0.52 112,659 ### ### ### -22.6
2021-Jan-22 Fri ### 0.54 0.5 0.525 ### ### ### 90.4 ###
2021-Jan-21 Thu 0.48 0.51 0.48 0.485 ### 90,848 1.0 73.0 -21.1
2021-Jan-20 Wed 0.52 0.52 0.48 0.48 90,773 45,386 ### ### ###
2021-Jan-19 Tue 0.53 0.53 0.47 0.49 310,181 ### -7.5 3.5 -21.3
2021-Jan-18 Mon 0.51 0.555 ### ### 719,173 ### 1.0 ### ###
2021-Jan-15 Fri ### 0.525 0.48 0.49 132,844 66,754 -4.9 6.4 -21.3
2021-Jan-14 Thu 0.5 0.525 0.48 0.49 ### ### ### ### -21.3
2021-Jan-13 Wed 0.48 0.4925 0.475 0.49 ### 48,081 2.1 ### -21.3
2021-Jan-12 Tue 0.48 ### ### 0.475 ### ### -1.0 35.9 -20.7
2021-Jan-11 Mon 0.5 0.555 0.47 0.475 ### 781,684 ### 15.2 -20.7
2021-Jan-08 Fri 0.46 0.5 0.46 0.5 547,981 ### ### 96.2 ###
2021-Jan-07 Thu 0.44 0.455 0.43 0.45 ### 43,541 2.3 ### -19.6
2021-Jan-06 Wed ### 0.44 0.4275 0.44 ### ### 1.1 ### ###
2021-Jan-05 Tue 0.44 0.44 0.43 ### 116,576 ### ### 25.7 ###
2021-Jan-04 Mon ### 0.44 ### 0.44 ### 22,644 8.6 94.1 ###
2020-Dec-31 Thu ### ### 0.4 ### ### ### ### 15.5 -17.6
2020-Dec-30 Wed ### ### 0.4 0.4 ### 139,574 ### ### ###
2020-Dec-29 Tue 0.43 0.44 0.42 0.42 ### 86,041 -2.3 13.1 ###
2020-Dec-24 Thu 0.425 0.425 0.42 0.425 ### ### ### ### -18.5
2020-Dec-23 Wed 0.42 0.425 0.42 0.425 13,749 ### ### ### -18.5
2020-Dec-22 Tue 0.425 0.425 0.42 0.42 ### 20,280 -1.2 ### ###
2020-Dec-21 Mon 0.44 0.445 0.43 ### ### 29,571 ### 34.0 ###
2020-Dec-18 Fri 0.445 0.445 0.425 0.44 113,555 ### -1.1 34.8 ###
2020-Dec-17 Thu ### ### 0.43 0.43 20,170 8,723 -1.1 30.6 -18.7
2020-Dec-16 Wed 0.44 0.445 0.425 0.43 68,253 ### -2.3 ### -18.7
2020-Dec-15 Tue 0.42 0.445 0.42 0.445 ### ### 6.0 97.5 -19.3
2020-Dec-14 Mon 0.43 0.445 0.42 0.42 ### 114,020 -2.3 ### ###
2020-Dec-11 Fri 0.455 0.455 0.42 0.425 ### ### ### 3.8 -18.5
2020-Dec-10 Thu 0.445 0.45 ### 0.44 ### ### -1.1 39.0 ###
2020-Dec-09 Wed 0.45 0.46 0.44 0.445 ### 43,555 ### 32.5 -19.3
2020-Dec-08 Tue 0.48 0.485 0.445 0.45 171,220 ### -6.3 6.3 -19.6
2020-Dec-07 Mon 0.47 0.48 0.45 0.45 ### 100,457 -4.3 ### -19.6
2020-Dec-04 Fri 0.46 0.47 0.44 ### ### ### 1.1 ### -20.2
2020-Dec-03 Thu 0.44 0.47 0.44 0.45 313,758 142,759 2.3 ### -19.6
2020-Dec-02 Wed 0.47 0.485 0.445 0.485 ### ### ### 88.8 -21.1
2020-Dec-01 Tue 0.46 0.46 0.445 0.46 ### 56,472 ### ### -20.0
2020-Nov-30 Mon 0.45 0.47 0.45 0.47 ### ### 4.4 ### -20.4
2020-Nov-27 Fri 0.46 0.46 0.4 0.44 ### 146,689 -4.3 ### ###
2020-Nov-26 Thu 0.46 ### 0.44 0.46 101,129 ### ### ### -20.0
2020-Nov-25 Wed 0.44 0.46 ### 0.45 ### 67,356 2.3 84.7 -19.6
2020-Nov-24 Tue 0.46 0.475 0.44 0.44 ### ### -4.3 ### ###
2020-Nov-23 Mon 0.475 0.48 ### ### 177,188 83,721 ### ### -20.2
2020-Nov-20 Fri 0.46 0.485 0.46 0.47 ### ### 2.2 ### -20.4
2020-Nov-19 Thu 0.47 0.48 0.46 0.46 138,972 ### -2.1 ### -20.0
2020-Nov-18 Wed 0.48 0.485 0.455 ### 153,273 ### -3.1 18.6 -20.2
2020-Nov-17 Tue 0.5 0.5 0.48 0.48 126,585 62,026 ### 15.3 ###
2020-Nov-16 Mon 0.5 0.5 ### 0.5 ### ### ### 69.2 ###
2020-Nov-13 Fri ### 0.5 0.49 0.5 ### 36,085 ### 69.3 ###
2020-Nov-12 Thu 0.5 ### 0.49 ### ### 69,754 ### 35.7 ###
2020-Nov-11 Wed 0.5 0.53 0.5 ### ### ### ### ### ###
2020-Nov-10 Tue ### ### 0.5 0.51 ### ### -4.7 18.0 ###
2020-Nov-09 Mon ### 0.545 0.5 0.53 354,278 ### 5.0 87.9 ###
2020-Nov-06 Fri 0.46 ### 0.455 0.455 ### ### -1.1 ### -19.8
2020-Nov-05 Thu 0.43 0.445 0.43 0.44 45,280 ### 2.3 ### ###
2020-Nov-04 Wed 0.455 0.46 0.445 0.445 ### 7,146 ### ### -19.3
2020-Nov-03 Tue ### 0.445 0.43 0.44 ### ### 1.1 66.5 ###
2020-Nov-02 Mon 0.46 0.46 0.43 0.43 ### ### -6.5 ### -18.7
2020-Oct-30 Fri 0.485 0.485 0.45 0.46 141,377 ### -5.2 ### -20.0
2020-Oct-29 Thu 0.49 0.5 0.47 0.475 ### ### ### ### -20.7
2020-Oct-28 Wed 0.46 0.475 0.455 0.47 98,947 ### 2.2 ### -20.4
2020-Oct-27 Tue 0.46 0.47 0.46 ### 137,727 64,043 1.1 ### -20.2
2020-Oct-26 Mon 0.48 0.48 0.46 0.46 247,024 ### ### 18.8 -20.0
2020-Oct-23 Fri 0.49 0.49 0.47 0.48 152,681 73,286 -2.0 23.0 ###
     Prev Section Enhanced    Basic Format Daily Prices for ARL    Bottom Next Section
Basic Prices for ARL
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-04-19 09:11:12 thru 2021-04-19 09:11:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000