Various chartings for (ARL) ARDEA RESOURCES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 250
| 0.0 |
MAX
| 4.8
| 26,980,946
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ARL
|
Weekly    Format Enhanced Daily Prices for ARL    Basic |
End of day Prices (Enhanced format), last 120 Days for (ARL) ARDEA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Mar-18 Mon
| 0.72
| ###
| 0.685
| ###
| ###
| 299,858
| 2.1
| ###
| -36.8 |
2024-Mar-15 Fri
| ###
| 0.74
| 0.645
| ###
| 281,522
| 194,953
| ###
| ###
| -34.8 |
2024-Mar-14 Thu
| ###
| 0.675
| ###
| ###
| ###
| ###
| 3.1
| 87.3
| ### |
2024-Mar-13 Wed
| ###
| 0.675
| ###
| ###
| ###
| ###
| ###
| 94.6
| ### |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 209,889
| ###
| ###
| ###
| ### |
2024-Mar-11 Mon
| 0.56
| 0.575
| 0.545
| 0.555
| 211,858
| 118,640
| ###
| 34.8
| -27.8 |
2024-Mar-08 Fri
| 0.55
| 0.555
| 0.51
| 0.545
| ###
| 85,581
| ###
| 26.4
| -27.3 |
2024-Mar-07 Thu
| 0.51
| 0.55
| 0.51
| 0.545
| ###
| 82,646
| ###
| 93.8
| -27.3 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 76,882
| 38,825
| 4.0
| ###
| -25.8 |
2024-Mar-05 Tue
| 0.455
| ###
| 0.455
| ###
| ###
| ###
| ###
| 96.8
| -24.8 |
2024-Mar-04 Mon
| ###
| ###
| 0.455
| ###
| ###
| 101,984
| -7.9
| ###
| -23.3 |
2024-Mar-01 Fri
| ###
| 0.52
| ###
| 0.485
| 218,343
| ###
| ###
| 88.8
| -24.3 |
2024-Feb-29 Thu
| ###
| ###
| ###
| 0.47
| 361,687
| ###
| 13.3
| ###
| -23.5 |
2024-Feb-28 Wed
| 0.4
| 0.41
| 0.4
| 0.4
| 83,550
| ###
| ###
| ###
| -20.0 |
2024-Feb-27 Tue
| ###
| ###
| 0.4
| 0.4
| 59,883
| ###
| ###
| ###
| -20.0 |
2024-Feb-26 Mon
| 0.45
| 0.45
| 0.42
| 0.42
| 51,778
| 22,523
| ###
| 8.2
| -21.0 |
2024-Feb-23 Fri
| 0.47
| 0.48
| ###
| ###
| 82,176
| ###
| -7.4
| 6.2
| -21.8 |
2024-Feb-22 Thu
| 0.43
| 0.5
| 0.42
| 0.5
| 194,450
| 89,447
| 16.3
| ###
| -25.0 |
2024-Feb-21 Wed
| 0.43
| 0.44
| 0.43
| 0.43
| 36,141
| 15,721
| ###
| 72.6
| -21.5 |
2024-Feb-20 Tue
| 0.42
| 0.43
| ###
| 0.43
| ###
| ###
| 2.4
| 85.9
| -21.5 |
2024-Feb-19 Mon
| ###
| 0.44
| ###
| 0.42
| ###
| 51,685
| 6.3
| 94.0
| -21.0 |
2024-Feb-16 Fri
| 0.385
| 0.41
| 0.385
| 0.41
| 165,148
| 65,646
| ###
| 92.0
| -20.5 |
2024-Feb-15 Thu
| ###
| ###
| ###
| 0.385
| 113,184
| ###
| ###
| 8.0
| -19.3 |
2024-Feb-14 Wed
| 0.42
| 0.425
| ###
| ###
| 61,585
| 25,557
| -3.6
| 10.0
| -20.3 |
2024-Feb-13 Tue
| ###
| 0.43
| ###
| 0.43
| ###
| 58,042
| 6.2
| 93.5
| -21.5 |
2024-Feb-12 Mon
| 0.41
| ###
| 0.4
| ###
| 19,771
| 8,056
| -1.2
| 28.6
| -20.3 |
2024-Feb-09 Fri
| 0.41
| 0.42
| 0.385
| ###
| ###
| 24,841
| 1.2
| ###
| -20.8 |
2024-Feb-08 Thu
| ###
| 0.41
| ###
| ###
| ###
| 34,641
| 3.8
| ###
| -20.3 |
2024-Feb-07 Wed
| ###
| ###
| 0.385
| ###
| ###
| ###
| ###
| 64.4
| -19.5 |
2024-Feb-06 Tue
| ###
| 0.41
| ###
| ###
| ###
| ###
| ###
| 18.3
| -19.8 |
2024-Feb-05 Mon
| 0.375
| 0.41
| ###
| 0.41
| ###
| ###
| ###
| 97.4
| -20.5 |
2024-Feb-02 Fri
| ###
| 0.4
| ###
| ###
| 110,957
| ###
| -6.3
| ###
| -18.5 |
2024-Feb-01 Thu
| 0.42
| 0.42
| 0.375
| ###
| ###
| 116,056
| -7.1
| 6.8
| -19.5 |
2024-Jan-31 Wed
| 0.375
| 0.425
| 0.375
| 0.42
| ###
| ###
| ###
| 97.9
| -21.0 |
2024-Jan-30 Tue
| ###
| 0.385
| ###
| 0.385
| 29,740
| 11,226
| ###
| ###
| -19.3 |
2024-Jan-29 Mon
| 0.4
| 0.4
| 0.355
| ###
| ###
| ###
| -8.8
| ###
| -18.3 |
2024-Jan-25 Thu
| ###
| 0.4
| ###
| 0.4
| ###
| 10,559
| ###
| ###
| -20.0 |
2024-Jan-24 Wed
| 0.41
| ###
| 0.385
| ###
| ###
| ###
| -4.9
| ###
| -19.5 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 334,558
| ###
| ###
| 87.6
| -20.8 |
2024-Jan-22 Mon
| 0.45
| 0.45
| ###
| ###
| 99,322
| ###
| -7.8
| ###
| -20.8 |
2024-Jan-19 Fri
| 0.43
| 0.44
| ###
| ###
| 217,981
| 93,186
| -3.5
| ###
| -20.8 |
2024-Jan-18 Thu
| 0.44
| 0.44
| 0.43
| 0.43
| ###
| 107,284
| -2.3
| ###
| -21.5 |
2024-Jan-17 Wed
| 0.45
| 0.45
| 0.445
| 0.445
| 36,920
| 16,521
| ###
| ###
| -22.3 |
2024-Jan-16 Tue
| 0.45
| 0.45
| 0.44
| 0.45
| ###
| ###
| ###
| 76.6
| -22.5 |
2024-Jan-15 Mon
| 0.455
| ###
| 0.45
| 0.45
| ###
| ###
| ###
| ###
| -22.5 |
2024-Jan-12 Fri
| 0.45
| ###
| 0.45
| 0.455
| ###
| 57,156
| ###
| 77.8
| -22.8 |
2024-Jan-11 Thu
| 0.445
| ###
| 0.44
| 0.455
| 96,045
| ###
| 2.2
| 86.6
| -22.8 |
2024-Jan-10 Wed
| 0.46
| 0.46
| 0.445
| 0.445
| 175,689
| ###
| ###
| ###
| -22.3 |
2024-Jan-09 Tue
| 0.48
| 0.48
| ###
| ###
| ###
| ###
| -3.1
| ###
| -23.3 |
2024-Jan-08 Mon
| 0.47
| 0.475
| 0.47
| 0.475
| 38,842
| 18,352
| ###
| ###
| -23.8 |
2024-Jan-05 Fri
| 0.49
| 0.49
| 0.47
| 0.47
| 46,579
| 22,357
| -4.1
| 10.1
| -23.5 |
2024-Jan-04 Thu
| 0.475
| 0.48
| ###
| 0.48
| 126,573
| ###
| 1.1
| ###
| -24.0 |
2024-Jan-03 Wed
| 0.485
| 0.49
| ###
| 0.48
| ###
| 40,543
| ###
| ###
| -24.0 |
2024-Jan-02 Tue
| 0.48
| ###
| 0.46
| 0.485
| 93,441
| ###
| 1.0
| 76.0
| -24.3 |
2023-Dec-29 Fri
| 0.48
| 0.5
| 0.455
| 0.475
| ###
| 76,779
| -1.0
| 19.6
| -23.8 |
2023-Dec-28 Thu
| 0.455
| ###
| 0.455
| 0.49
| 85,788
| 40,749
| ###
| 95.8
| -24.5 |
2023-Dec-27 Wed
| 0.47
| 0.48
| 0.45
| 0.45
| 522,376
| ###
| -4.3
| 8.1
| -22.5 |
2023-Dec-22 Fri
| 0.5
| 0.5
| 0.47
| 0.47
| ###
| ###
| ###
| ###
| -23.5 |
2023-Dec-21 Thu
| 0.52
| 0.52
| 0.475
| ###
| ###
| 205,483
| -2.9
| ###
| -25.3 |
2023-Dec-20 Wed
| ###
| 0.545
| ###
| 0.52
| ###
| ###
| ###
| ###
| -26.0 |
2023-Dec-19 Tue
| 0.525
| 0.54
| ###
| ###
| ###
| ###
| ###
| ###
| -26.8 |
2023-Dec-18 Mon
| 0.485
| 0.53
| 0.475
| 0.525
| ###
| ###
| 8.2
| ###
| -26.3 |
2023-Dec-15 Fri
| 0.47
| 0.49
| 0.45
| 0.485
| ###
| ###
| ###
| ###
| -24.3 |
2023-Dec-14 Thu
| 0.5
| 0.53
| 0.48
| 0.485
| ###
| 161,821
| ###
| 13.4
| -24.3 |
2023-Dec-13 Wed
| 0.52
| 0.53
| 0.48
| 0.51
| ###
| ###
| -1.9
| 21.5
| -25.5 |
2023-Dec-12 Tue
| 0.53
| ###
| 0.51
| ###
| ###
| 117,358
| ###
| ###
| -25.8 |
2023-Dec-11 Mon
| 0.485
| 0.555
| 0.48
| 0.53
| 513,742
| ###
| 9.3
| 97.4
| -26.5 |
2023-Dec-08 Fri
| 0.46
| 0.475
| 0.45
| 0.455
| ###
| 41,225
| -1.1
| 22.1
| -22.8 |
2023-Dec-07 Thu
| 0.44
| ###
| 0.44
| 0.47
| 179,943
| 84,123
| ###
| 95.0
| -23.5 |
2023-Dec-06 Wed
| 0.44
| 0.44
| 0.43
| ###
| 117,927
| ###
| ###
| 21.2
| -21.8 |
2023-Dec-05 Tue
| 0.44
| 0.445
| ###
| 0.44
| ###
| ###
| ###
| 77.9
| -22.0 |
2023-Dec-04 Mon
| ###
| ###
| 0.43
| ###
| 160,722
| 71,923
| -6.5
| ###
| -21.8 |
2023-Dec-01 Fri
| 0.45
| 0.48
| 0.445
| 0.445
| ###
| ###
| ###
| ###
| -22.3 |
2023-Nov-30 Thu
| 0.45
| 0.45
| 0.44
| 0.45
| ###
| 49,025
| ###
| 64.9
| -22.5 |
2023-Nov-29 Wed
| 0.445
| 0.46
| 0.445
| 0.46
| ###
| ###
| 3.4
| 88.2
| -23.0 |
2023-Nov-28 Tue
| 0.45
| 0.455
| 0.445
| 0.445
| ###
| ###
| ###
| 24.0
| -22.3 |
2023-Nov-27 Mon
| 0.475
| 0.48
| 0.45
| 0.455
| 66,945
| 31,129
| ###
| ###
| -22.8 |
2023-Nov-24 Fri
| 0.48
| 0.48
| 0.45
| 0.45
| ###
| ###
| -6.3
| ###
| -22.5 |
2023-Nov-23 Thu
| 0.46
| 0.46
| 0.45
| 0.455
| ###
| ###
| -1.1
| 29.2
| -22.8 |
2023-Nov-22 Wed
| 0.455
| 0.48
| 0.455
| 0.46
| 143,827
| ###
| ###
| ###
| -23.0 |
2023-Nov-21 Tue
| 0.475
| 0.4775
| 0.45
| 0.475
| 364,750
| 169,152
| ###
| ###
| -23.8 |
2023-Nov-20 Mon
| 0.485
| 0.5
| 0.475
| 0.475
| 130,676
| ###
| ###
| 23.9
| -23.8 |
2023-Nov-17 Fri
| 0.525
| 0.525
| 0.47
| 0.475
| ###
| ###
| -9.5
| ###
| -23.8 |
2023-Nov-16 Thu
| 0.52
| 0.525
| ###
| 0.525
| 41,585
| 21,624
| ###
| 79.9
| -26.3 |
2023-Nov-15 Wed
| 0.53
| 0.555
| ###
| 0.52
| ###
| ###
| -1.9
| ###
| -26.0 |
2023-Nov-14 Tue
| ###
| ###
| 0.53
| 0.53
| ###
| 33,449
| ###
| 23.1
| -26.5 |
2023-Nov-13 Mon
| 0.54
| 0.545
| 0.53
| ###
| 66,554
| 35,772
| -0.9
| ###
| -26.8 |
2023-Nov-10 Fri
| 0.58
| 0.58
| ###
| 0.555
| 47,753
| 26,622
| ###
| 9.8
| -27.8 |
2023-Nov-09 Thu
| 0.53
| 0.58
| ###
| 0.58
| ###
| ###
| ###
| ###
| -29.0 |
2023-Nov-08 Wed
| 0.53
| 0.55
| 0.525
| 0.55
| 74,150
| 39,855
| 3.8
| 86.5
| -27.5 |
2023-Nov-07 Tue
| ###
| 0.57
| ###
| 0.54
| ###
| ###
| -4.4
| ###
| -27.0 |
2023-Nov-06 Mon
| 0.56
| 0.59
| ###
| ###
| 99,078
| ###
| ###
| 10.5
| -26.8 |
2023-Nov-03 Fri
| 0.52
| 0.55
| 0.52
| 0.55
| 89,553
| ###
| ###
| ###
| -27.5 |
2023-Nov-02 Thu
| 0.52
| 0.53
| ###
| 0.525
| 82,153
| 42,924
| ###
| ###
| -26.3 |
2023-Nov-01 Wed
| 0.54
| 0.55
| 0.5
| 0.52
| 193,649
| ###
| ###
| ###
| -26.0 |
2023-Oct-31 Tue
| 0.56
| 0.56
| 0.51
| 0.525
| ###
| 58,750
| -6.3
| ###
| -26.3 |
2023-Oct-30 Mon
| ###
| 0.57
| 0.53
| 0.56
| ###
| 140,586
| 4.7
| ###
| -28.0 |
2023-Oct-27 Fri
| 0.49
| 0.53
| 0.485
| 0.53
| ###
| ###
| ###
| 94.6
| -26.5 |
2023-Oct-26 Thu
| 0.485
| 0.5
| 0.48
| 0.48
| ###
| ###
| ###
| ###
| -24.0 |
2023-Oct-25 Wed
| 0.48
| ###
| 0.48
| 0.485
| 67,321
| ###
| 1.0
| 78.4
| -24.3 |
2023-Oct-24 Tue
| 0.49
| 0.49
| 0.455
| 0.48
| 225,270
| 106,440
| -2.0
| 18.3
| -24.0 |
2023-Oct-23 Mon
| 0.5
| 0.5
| 0.48
| 0.49
| 39,470
| 19,340
| ###
| ###
| -24.5 |
2023-Oct-20 Fri
| 0.51
| ###
| 0.49
| ###
| ###
| ###
| -2.9
| ###
| -24.8 |
2023-Oct-19 Thu
| 0.525
| 0.525
| 0.48
| 0.49
| 170,223
| ###
| ###
| ###
| -24.5 |
2023-Oct-18 Wed
| ###
| ###
| ###
| 0.52
| ###
| ###
| ###
| ###
| -26.0 |
2023-Oct-17 Tue
| 0.545
| 0.545
| 0.49
| 0.51
| 234,178
| 121,187
| -6.4
| ###
| -25.5 |
2023-Oct-16 Mon
| 0.585
| 0.585
| 0.49
| 0.54
| 481,642
| 258,882
| ###
| ###
| -27.0 |
2023-Oct-13 Fri
| ###
| ###
| 0.57
| 0.59
| 96,655
| 56,543
| ###
| ###
| -29.5 |
2023-Oct-12 Thu
| ###
| ###
| 0.59
| ###
| ###
| ###
| ###
| 17.4
| ### |
2023-Oct-11 Wed
| ###
| ###
| 0.585
| ###
| 149,189
| ###
| 0.8
| 72.2
| -30.8 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| ###
| 206,742
| ###
| ###
| -29.8 |
2023-Oct-09 Mon
| ###
| ###
| 0.585
| 0.59
| ###
| ###
| ###
| ###
| -29.5 |
2023-Oct-06 Fri
| ###
| ###
| 0.58
| ###
| 127,056
| 75,280
| -1.7
| 24.9
| -29.8 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 74,949
| 45,156
| 1.7
| 81.9
| -30.3 |
2023-Oct-04 Wed
| ###
| ###
| 0.585
| 0.585
| 128,950
| 76,725
| ###
| ###
| -29.3 |
2023-Oct-03 Tue
| ###
| ###
| 0.58
| 0.585
| 46,440
| ###
| ###
| 21.4
| -29.3 |
2023-Oct-02 Mon
| ###
| ###
| 0.58
| 0.59
| ###
| 32,088
| ###
| 20.9
| -29.5 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 169,123
| 102,742
| ###
| 18.0
| ### |
2023-Sep-28 Thu
| 0.59
| ###
| 0.59
| ###
| ###
| ###
| 0.8
| 75.1
| -29.8 |
2023-Sep-27 Wed
| ###
| 0.6075
| 0.58
| 0.58
| ###
| 44,948
| ###
| 9.9
| -29.0 |
|
Enhanced    Basic Format Daily Prices for ARL    Bottom |
Basic Prices for ARL
|
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 2024-03-19 13:17:27 thru 2024-03-19 13:17:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|