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 -0.017 |
2022-May-13 Fri
| 1
| ###
| 0.975
| ###
| 1,820,471
| ###
| ###
| 88.0
| -61.8 |
2022-May-12 Thu
| ###
| 1.085
| ###
| ###
| 637,255
| 667,524
| ###
| 16.4
| ### |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| ###
| 505,047
| 0.9
| ###
| ### |
2022-May-10 Tue
| 1.27
| ###
| ###
| 1.175
| 1,541,156
| ###
| -7.5
| 15.6
| -69.1 |
2022-May-09 Mon
| 1.27
| ###
| ###
| 1.175
| 1,541,156
| ###
| -7.5
| 15.6
| -69.1 |
2022-May-06 Fri
| ###
| ###
| 1.28
| ###
| ###
| ###
| -0.4
| 45.3
| ### |
2022-May-05 Thu
| ###
| 1.42
| ###
| ###
| ###
| 733,286
| ###
| ###
| -80.6 |
2022-May-04 Wed
| ###
| 1.49
| ###
| ###
| ###
| ###
| -5.2
| ###
| -80.0 |
2022-May-03 Tue
| 1.475
| 1.575
| 1.4
| 1.455
| ###
| ###
| -1.4
| ###
| -85.6 |
2022-May-02 Mon
| ###
| ###
| 1.49
| 1.5
| 488,051
| 762,579
| -8.3
| 5.2
| -88.2 |
2022-Apr-29 Fri
| ###
| ###
| ###
| 1.645
| ###
| ###
| 2.2
| ###
| -96.8 |
2022-Apr-28 Thu
| 1.575
| ###
| ###
| ###
| 574,120
| 914,286
| 2.9
| 86.0
| -95.3 |
2022-Apr-27 Wed
| ###
| ###
| 1.545
| ###
| 872,348
| ###
| ###
| 13.9
| -92.1 |
2022-Apr-26 Tue
| 1.8
| 1.8
| ###
| 1.675
| ###
| 1,145,120
| -6.9
| ###
| ### |
2022-Apr-22 Fri
| 1.81
| ###
| ###
| ###
| ###
| ###
| 1.4
| 81.1
| ### |
2022-Apr-21 Thu
| ###
| ###
| ###
| 1.88
| ###
| ###
| -2.1
| 24.3
| -110.6 |
2022-Apr-20 Wed
| ###
| ###
| 1.825
| 1.925
| 938,623
| 1,818,582
| ###
| ###
| -113.2 |
2022-Apr-19 Tue
| ###
| 1.975
| 1.855
| ###
| ###
| 1,461,541
| ###
| 24.2
| ### |
2022-Apr-14 Thu
| 1.8
| 1.985
| ###
| 1.875
| ###
| 1,410,879
| ###
| 90.4
| -110.3 |
2022-Apr-13 Wed
| 1.82
| 1.85
| 1.75
| 1.78
| 327,849
| 590,128
| ###
| 15.7
| -104.7 |
2022-Apr-12 Tue
| 1.74
| 1.85
| 1.7
| 1.79
| ###
| ###
| 2.9
| 91.7
| -105.3 |
2022-Apr-11 Mon
| ###
| 1.925
| ###
| 1.78
| 944,453
| ###
| 7.2
| ###
| -104.7 |
2022-Apr-08 Fri
| ###
| 1.72
| ###
| ###
| 607,981
| ###
| ###
| 27.7
| -97.6 |
2022-Apr-07 Thu
| 1.645
| ###
| ###
| ###
| ###
| ###
| 3.0
| 91.3
| -99.7 |
2022-Apr-06 Wed
| ###
| ###
| ###
| ###
| 1,168,526
| 2,004,022
| -8.1
| ###
| -97.1 |
2022-Apr-05 Tue
| 1.87
| 1.875
| 1.655
| 1.8
| 1,032,085
| ###
| -3.7
| 17.4
| -105.9 |
2022-Apr-04 Mon
| 1.7
| 1.955
| ###
| 1.875
| 1,601,287
| ###
| ###
| 96.3
| -110.3 |
2022-Apr-01 Fri
| ###
| 1.7
| 1.57
| 1.7
| 552,024
| 902,559
| ###
| ###
| ### |
2022-Mar-31 Thu
| ###
| 1.7
| 1.575
| ###
| ###
| 1,653,649
| 0.9
| ###
| -95.9 |
2022-Mar-30 Wed
| 1.57
| ###
| 1.57
| ###
| 1,933,270
| ###
| 4.1
| ###
| ### |
2022-Mar-29 Tue
| 1.53
| ###
| 1.455
| ###
| ###
| ###
| 5.6
| ###
| ### |
2022-Mar-28 Mon
| 1.555
| ###
| 1.5
| ###
| ###
| ###
| ###
| 92.3
| -94.7 |
2022-Mar-25 Fri
| 1.57
| ###
| 1.52
| ###
| ###
| 2,364,623
| 4.1
| 91.5
| ### |
2022-Mar-24 Thu
| ###
| ###
| 1.49
| 1.655
| ###
| 4,309,629
| ###
| ###
| -97.4 |
2022-Mar-23 Wed
| 1.21
| 1.74
| 1.2025
| 1.74
| ###
| 6,448,388
| ###
| ###
| -102.4 |
2022-Mar-22 Tue
| 1.21
| 1.21
| ###
| 1.21
| ###
| ###
| ###
| 66.8
| ### |
2022-Mar-21 Mon
| ###
| 1.4
| ###
| 1.21
| 2,388,282
| ###
| ###
| ###
| ### |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 5.2
| 92.0
| ### |
2022-Mar-17 Thu
| 0.83
| ###
| 0.82
| ###
| ###
| ###
| ###
| 99.3
| -57.1 |
2022-Mar-16 Wed
| ###
| ###
| ###
| 0.82
| 200,189
| 163,154
| ###
| 81.3
| -48.2 |
2022-Mar-15 Tue
| 0.845
| 0.85
| 0.78
| 0.8
| 281,284
| 229,246
| -5.3
| ###
| -47.1 |
2022-Mar-14 Mon
| 0.825
| 0.875
| 0.82
| 0.84
| 635,826
| ###
| ###
| ###
| ### |
2022-Mar-11 Fri
| 0.83
| 0.83
| 0.81
| 0.82
| 161,079
| 132,084
| ###
| 31.5
| -48.2 |
2022-Mar-10 Thu
| 0.81
| 0.81
| 0.785
| ###
| ###
| 109,254
| -1.9
| 22.2
| -46.8 |
2022-Mar-09 Wed
| 0.75
| 0.82
| 0.75
| 0.785
| 472,947
| ###
| ###
| 88.0
| ### |
2022-Mar-08 Tue
| 0.755
| 0.77
| 0.72
| ###
| ###
| ###
| -2.6
| 27.0
| -43.2 |
2022-Mar-07 Mon
| ###
| 0.72
| ###
| 0.71
| ###
| ###
| 2.2
| ###
| -41.8 |
2022-Mar-04 Fri
| 0.7
| 0.7
| 0.685
| 0.685
| ###
| 163,040
| -2.1
| ###
| -40.3 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 0.7
| 70.7
| -40.9 |
2022-Mar-02 Wed
| 0.685
| ###
| 0.675
| ###
| 105,180
| 71,785
| ###
| 67.2
| -40.6 |
2022-Mar-01 Tue
| ###
| ###
| 0.645
| 0.685
| ###
| ###
| 5.4
| 89.7
| -40.3 |
2022-Feb-28 Mon
| ###
| 0.7
| ###
| 0.675
| ###
| 196,329
| -2.2
| 30.3
| -39.7 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| ###
| 196,878
| ###
| ###
| -40.9 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
| 339,124
| 239,082
| ###
| ###
| -40.9 |
2022-Feb-23 Wed
| ###
| 0.75
| ###
| 0.71
| ###
| 123,455
| ###
| 57.6
| -41.8 |
2022-Feb-22 Tue
| 0.745
| 0.745
| 0.7
| ###
| ###
| 258,872
| ###
| 22.5
| ### |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -46.8 |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -46.8 |
2022-Feb-17 Thu
| 0.77
| 0.845
| 0.77
| ###
| ###
| 378,178
| 3.2
| 91.3
| -46.8 |
2022-Feb-16 Wed
| 0.755
| 0.755
| 0.745
| 0.745
| 93,848
| 70,386
| -1.3
| ###
| ### |
2022-Feb-15 Tue
| 0.75
| 0.775
| 0.745
| 0.745
| 242,171
| 184,049
| ###
| ###
| ### |
2022-Feb-14 Mon
| 0.77
| 0.78
| 0.745
| 0.78
| ###
| ###
| ###
| ###
| -45.9 |
2022-Feb-11 Fri
| 0.73
| 0.79
| 0.725
| 0.75
| 772,427
| ###
| 2.7
| ###
| -44.1 |
2022-Feb-10 Thu
| 0.7
| 0.73
| 0.685
| 0.72
| 238,485
| 168,728
| 2.9
| ###
| -42.4 |
2022-Feb-09 Wed
| ###
| 0.71
| ###
| ###
| ###
| 55,827
| ###
| ###
| -40.0 |
2022-Feb-08 Tue
| ###
| ###
| 0.675
| 0.675
| 37,652
| ###
| -2.2
| ###
| -39.7 |
2022-Feb-07 Mon
| 0.72
| 0.72
| ###
| ###
| ###
| ###
| ###
| 11.8
| -40.6 |
2022-Feb-04 Fri
| 0.7
| 0.73
| ###
| 0.72
| 194,121
| 136,855
| 2.9
| ###
| -42.4 |
2022-Feb-03 Thu
| 0.7
| ###
| ###
| ###
| ###
| 84,741
| -4.3
| 18.8
| ### |
2022-Feb-02 Wed
| 0.72
| ###
| ###
| 0.7
| ###
| ###
| -2.8
| ###
| ### |
2022-Feb-01 Tue
| 0.645
| 0.75
| 0.645
| ###
| ###
| ###
| 3.9
| 87.6
| ### |
2022-Jan-31 Mon
| ###
| ###
| ###
| 0.645
| 278,274
| 179,486
| ###
| 87.6
| ### |
2022-Jan-28 Fri
| ###
| ###
| 0.585
| ###
| 253,579
| 150,879
| 1.7
| 67.1
| -35.6 |
2022-Jan-27 Thu
| ###
| ###
| 0.56
| 0.585
| 251,649
| 148,472
| -1.7
| 49.3
| ### |
2022-Jan-25 Tue
| 0.59
| ###
| 0.55
| 0.55
| ###
| ###
| -6.8
| ###
| -32.4 |
2022-Jan-24 Mon
| 0.625
| 0.625
| 0.58
| 0.59
| ###
| ###
| ###
| 14.5
| -34.7 |
2022-Jan-21 Fri
| ###
| ###
| 0.625
| 0.625
| 202,340
| ###
| -3.8
| 28.0
| -36.8 |
2022-Jan-20 Thu
| 0.645
| ###
| ###
| ###
| ###
| 202,984
| ###
| 83.8
| -39.1 |
2022-Jan-19 Wed
| ###
| 0.7
| 0.625
| ###
| 650,071
| 430,672
| -5.2
| 7.0
| -37.4 |
2022-Jan-18 Tue
| ###
| 0.775
| 0.675
| 0.685
| ###
| ###
| ###
| 14.8
| -40.3 |
2022-Jan-17 Mon
| 0.75
| 0.75
| ###
| 0.71
| 2,435,050
| ###
| ###
| ###
| -41.8 |
2022-Jan-14 Fri
| 0.52
| 0.83
| 0.52
| 0.77
| 5,029,946
| ###
| 48.1
| 99.9
| -45.3 |
2022-Jan-13 Thu
| 0.51
| ###
| 0.49
| 0.51
| ###
| 53,371
| ###
| 65.4
| ### |
2022-Jan-12 Wed
| ###
| 0.52
| ###
| 0.5
| 246,172
| ###
| ###
| 74.4
| ### |
2022-Jan-11 Tue
| 0.46
| 0.49
| 0.46
| 0.485
| 115,377
| ###
| ###
| ###
| ### |
2022-Jan-10 Mon
| 0.46
| 0.47
| 0.46
| 0.46
| 56,942
| 26,478
| ###
| ###
| -27.1 |
2022-Jan-07 Fri
| 0.46
| ###
| 0.45
| 0.455
| 156,387
| 71,547
| -1.1
| 25.7
| -26.8 |
2022-Jan-06 Thu
| 0.46
| 0.46
| 0.46
| 0.46
| 51,789
| 23,822
| ###
| 82.6
| -27.1 |
2022-Jan-05 Wed
| ###
| ###
| 0.46
| 0.46
| ###
| 42,350
| -1.1
| ###
| -27.1 |
2022-Jan-04 Tue
| 0.46
| 0.47
| 0.46
| 0.47
| 64,589
| ###
| 2.2
| 76.3
| -27.6 |
2021-Dec-31 Fri
| 0.48
| 0.48
| 0.455
| 0.46
| 184,745
| ###
| ###
| ###
| -27.1 |
2021-Dec-30 Thu
| ###
| 0.48
| 0.455
| 0.48
| ###
| 46,328
| 3.2
| 87.9
| -28.2 |
2021-Dec-29 Wed
| 0.47
| 0.48
| 0.45
| 0.47
| ###
| 110,625
| ###
| ###
| -27.6 |
2021-Dec-24 Fri
| 0.52
| 0.52
| 0.49
| 0.49
| 21,821
| ###
| ###
| ###
| ### |
2021-Dec-23 Thu
| 0.47
| 0.48
| 0.47
| 0.48
| ###
| ###
| 2.1
| 81.4
| -28.2 |
2021-Dec-22 Wed
| 0.48
| 0.485
| 0.47
| 0.47
| ###
| ###
| -2.1
| ###
| -27.6 |
2021-Dec-21 Tue
| 0.475
| 0.485
| 0.475
| 0.475
| 24,241
| ###
| ###
| ###
| ### |
2021-Dec-20 Mon
| 0.5
| 0.5
| 0.475
| 0.475
| ###
| 21,771
| ###
| 13.0
| ### |
2021-Dec-17 Fri
| 0.48
| 0.5
| 0.48
| 0.48
| 14,452
| 7,081
| ###
| 70.4
| -28.2 |
2021-Dec-16 Thu
| 0.5
| 0.5
| 0.48
| 0.48
| 21,454
| ###
| ###
| 9.5
| -28.2 |
2021-Dec-15 Wed
| 0.5
| 0.5
| 0.48
| 0.48
| 24,855
| 12,178
| ###
| 15.1
| -28.2 |
2021-Dec-14 Tue
| 0.5
| 0.5
| 0.49
| 0.49
| 44,283
| 21,920
| ###
| 25.0
| ### |
2021-Dec-13 Mon
| 0.5025
| 0.5025
| 0.5
| 0.5
| 3,373
| ###
| ###
| ###
| ### |
2021-Dec-10 Fri
| 0.5
| 0.5
| 0.49
| 0.49
| 3,743
| 1,852
| ###
| 21.3
| ### |
2021-Dec-09 Thu
| ###
| ###
| 0.49
| 0.49
| 23,923
| 11,782
| ###
| 30.3
| ### |
2021-Dec-08 Wed
| ###
| 0.51
| 0.49
| 0.49
| ###
| ###
| -3.0
| 13.7
| ### |
2021-Dec-07 Tue
| 0.51
| 0.52
| ###
| 0.52
| ###
| 8,054
| ###
| ###
| -30.6 |
2021-Dec-06 Mon
| 0.525
| 0.54
| ###
| 0.5
| 127,685
| 66,076
| ###
| 23.0
| ### |
2021-Dec-03 Fri
| 0.51
| 0.55
| ###
| 0.525
| 251,042
| 132,424
| 2.9
| ###
| -30.9 |
2021-Dec-02 Thu
| 0.5
| 0.5
| 0.485
| 0.5
| ###
| ###
| ###
| ###
| ### |
2021-Dec-01 Wed
| 0.485
| ###
| 0.485
| 0.5
| ###
| 103,058
| ###
| 90.7
| ### |
2021-Nov-30 Tue
| 0.5
| 0.52
| 0.485
| 0.485
| ###
| ###
| ###
| 13.5
| ### |
2021-Nov-29 Mon
| 0.51
| 0.51
| 0.48
| 0.48
| ###
| 58,070
| -5.9
| ###
| -28.2 |
2021-Nov-26 Fri
| 0.52
| 0.52
| 0.5
| 0.51
| ###
| ###
| -1.9
| 45.3
| ### |
2021-Nov-25 Thu
| ###
| 0.52
| ###
| 0.52
| ###
| 20,328
| 1.0
| 78.2
| -30.6 |
2021-Nov-24 Wed
| 0.53
| 0.53
| ###
| 0.5
| 86,043
| ###
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| 0.55
| ###
| 0.55
| ###
| ###
| ###
| 98.1
| -32.4 |
2021-Nov-22 Mon
| 0.5
| 0.5
| 0.49
| 0.5
| ###
| 34,322
| ###
| ###
| ### |
2021-Nov-19 Fri
| 0.48
| ###
| 0.47
| 0.49
| ###
| ###
| 2.1
| ###
| ### |
2021-Nov-18 Thu
| 0.475
| 0.48
| 0.475
| 0.48
| ###
| 11,983
| 1.1
| 76.8
| -28.2 |
|
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 2022-05-18 22:26:38 thru 2022-05-18 22:26:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|