Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-07-22 01:25:29 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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 Daily Prices...

     Prev Section TOC    Company Info for ARL    Basic Next Section


Company Details for (ARL) ARDEA RESOURCES LIMITED

Listing CodeARL
Listing NameARDEA RESOURCES LIMITED
GICS SectorMaterials
ISIN NameAUSTRIM NYLEX
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000ARL4


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for ARL .. Friday 20th July 2018

ARL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for ARL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (ARL) ARDEA RESOURCES LIMITED
DateOpenHighLowCloseVolume
2018-07-20######0.820.855183748
2018-07-19######0.85###381258
2018-07-18###0.8450.80.83###
2018-07-170.7450.810.7450.8###
2018-07-160.740.790.730.79357425
2018-07-130.73###0.710.72###
2018-07-12###0.73######520870
2018-07-11###0.72###0.71###
2018-07-100.730.730.7######
2018-07-090.7450.745###0.74###
2018-07-060.790.80.7550.755271253
2018-07-050.8###0.790.79146450
2018-07-040.850.85###0.8###
2018-07-030.8450.8550.840.84###
2018-07-020.780.8450.780.84###
2018-06-290.80.830.780.78###
2018-06-280.810.830.777###494478
2018-06-27###0.88###0.84645825
2018-06-260.870.8850.860.86201677
2018-06-25######0.86###237575
2018-06-220.880.89###0.87163921
2018-06-210.89###0.880.89###
2018-06-20######0.860.88###
2018-06-19###0.925#########
2018-06-18######0.885######
2018-06-150.925#########289044
2018-06-14############419955
2018-06-13###0.955#########
2018-06-12###############
2018-06-08############324728
2018-06-07############219346
2018-06-0611######80871
2018-06-05###0.9850.9550.985###
2018-06-041############
2018-06-01###1.025###1###
2018-05-31######0.985######
2018-05-301.085############
2018-05-29#########1.085308180
2018-05-28###1.145######307870
2018-05-251.145############
2018-05-24###############
2018-05-23############474983
2018-05-22#########1.075396443
2018-05-21###############
2018-05-18###1.045###1###
2018-05-17###############
2018-05-16###############
2018-05-15######0.885###347380
2018-05-14######0.89###346059
2018-05-11######0.885###231877
2018-05-10######0.88######
2018-05-090.89###0.855###324325
2018-05-08###0.9250.860.88###
2018-05-07###0.945#########
2018-05-04###0.955###0.925103388
2018-05-03############171474
2018-05-020.925###0.925###148386
2018-05-01###0.955#########
2018-04-30###0.975#########
2018-04-27###############
2018-04-26############264886
2018-04-2411#########
2018-04-231.0551.0550.9850.985###
2018-04-201.0751.075######296483
2018-04-19############661650
2018-04-18######0.86######
2018-04-170.87###0.8550.945704083
2018-04-16###1.045######285954
2018-04-13######1###395677
2018-04-12######1######
2018-04-11###############
2018-04-10###############
2018-04-09############281074
2018-04-06###1.225######92059
2018-04-05###1.23#########
2018-04-04###############
2018-04-031.21.21######1357680
2018-03-29######1.2451.26721485
2018-03-28######1.251.375###
2018-03-27###1.721.655######
2018-03-26###1.71.581.7###
2018-03-231.655###1.59######
2018-03-221.6451.675###1.675###
2018-03-21############241541
2018-03-201.645############
2018-03-19###1.7#########
2018-03-161.71.7###1.645400046
2018-03-15###1.72######674270
2018-03-141.555###1.531.625604926
2018-03-131.481.571.451.57333752
2018-03-12###1.461.3451.43283648
2018-03-09###1.375#########
2018-03-08######1.26###363889
2018-03-07###1.3251.23###477759
2018-03-061.251.261.211.24351247
2018-03-051.281.2851.2451.25###
2018-03-021.3451.3451.291.29###
2018-03-01######1.28######
2018-02-28#########1.375###
2018-02-271.41.4######109080
2018-02-261.3751.4#########
2018-02-23###1.4#########
2018-02-221.421.425#########
2018-02-21###############
2018-02-201.431.43######185127
2018-02-19###1.42#########
2018-02-16###1.425#########
2018-02-15###1.42#########
2018-02-14######1.285######
2018-02-131.27###1.27###490281
2018-02-121.26###1.23###241422
2018-02-091.241.2851.1551.26696229
2018-02-081.2551.3451.251.345###
2018-02-071.225###1.2251.285596623
2018-02-061.251.25#########
2018-02-051.41.4###1.325505222
2018-02-021.42###1.41######
2018-02-011.411.481.41.44179289
2018-01-311.431.445#########
2018-01-301.531.551.451.455249926
2018-01-291.551.551.461.48###
2018-01-251.551.571.51.55###
2018-01-241.561.571.4751.57###
2018-01-231.431.55###1.55###
2018-01-221.58###1.451.45###
2018-01-191.625###1.5451.58749873
2018-01-18###############
2018-01-171.721.72###1.7###
2018-01-161.771.77######581929
2018-01-15###1.821.711.78###
2018-01-121.6551.74###1.73###
2018-01-111.6451.6451.56######
2018-01-10###############
2018-01-09######1.58######
2018-01-08######1.56###571682
2018-01-051.781.78#########
2018-01-041.81.81.76######
2018-01-031.8251.851.771.81225545
2018-01-02######1.73######
2017-12-29######1.82######
2017-12-28###1.945#########
2017-12-271.7251.821.7251.82390029
2017-12-22###1.72###1.7354551
2017-12-211.575###1.571.625425282
2017-12-201.421.581.421.55471783
2017-12-19###1.42###1.4287974
2017-12-18###1.43######454574
2017-12-151.431.43#########
2017-12-14###1.411.3251.41###
2017-12-131.41.4751.3251.325###
2017-12-121.3851.41.352######
2017-12-111.275###1.275######
2017-12-08######1.2551.26###
2017-12-071.421.42######472928
2017-12-06######1.411.43###
2017-12-051.531.581.461.49###
2017-12-04#########1.54###
2017-12-01######1.581.59###
2017-11-30###1.731.591.59757528
2017-11-291.52###1.521.625###
2017-11-28######1.461.49469952
2017-11-271.55######1.52408944
2017-11-241.54###1.511.55466674
2017-11-23######1.481.54###
2017-11-221.56###1.41.545###
2017-11-211.71.71.525###1204821
2017-11-20#########1.731007970
2017-11-171.585###1.541.59772728
2017-11-16###1.6721.531.591061842
2017-11-151.76######1.7###
2017-11-141.891.89###1.74###
2017-11-132###1.831.89###
2017-11-10###2.21.845###1201858
2017-11-09###############
2017-11-081.56###1.51######
2017-11-07######1.51.57613552
2017-11-061.571.71.561.58###
2017-11-03###1.575###1.551227252
2017-11-021.29###1.25###926442
2017-11-01###1.23###1.23920150
2017-10-31###1.21#########
2017-10-30#########1.175###
2017-10-27############1092483
2017-10-26############381081
2017-10-25######1.025###243928
2017-10-24######1######
2017-10-231############
2017-10-200.975######0.975###
2017-10-19###1.145###0.955###
2017-10-180.975#########1017854
2017-10-17#########0.945338227
2017-10-160.945############
2017-10-13###0.9450.89###5603371
2017-10-120.89###0.89######
2017-10-110.88###0.87###329773
2017-10-100.89#########265655
2017-10-090.88###0.8550.87###
2017-10-06######0.840.84###
2017-10-05######0.860.86###
2017-10-04######0.89######
2017-10-03######0.88######
2017-10-020.890.9450.89######
2017-09-290.880.890.8550.885###
2017-09-280.890.890.850.86###
2017-09-270.86###0.86######
2017-09-260.84###0.830.85###
2017-09-250.84############
2017-09-220.88###0.82###962388
2017-09-21######0.87######
2017-09-20###1#########
2017-09-191###0.87###960352
2017-09-18###############
2017-09-150.88###0.855###670570
2017-09-140.880.880.880.880
2017-09-130.880.880.880.880
2017-09-120.880.880.880.880
2017-09-110.870.880.8550.88###
2017-09-080.840.8550.830.85270244
2017-09-070.840.840.8######
2017-09-060.820.830.80.82401028
2017-09-050.790.840.790.82###
2017-09-040.850.850.830.85107284
2017-09-010.8550.8550.850.855###
2017-08-310.840.860.8250.8599157
2017-08-300.870.870.830.84123446
2017-08-290.870.870.850.87###
2017-08-280.89###0.8450.85###
2017-08-250.83###0.830.88298552
2017-08-240.830.8450.820.83###
2017-08-230.820.850.820.83###
2017-08-220.8450.850.810.82###
2017-08-21###0.8450.825###93244
2017-08-18###0.870.81######
2017-08-170.82###0.8###332720
2017-08-160.870.870.7850.8###
2017-08-150.890.890.840.84###
2017-08-140.880.8850.85###371440
2017-08-110.870.880.8450.85109925
2017-08-100.880.8850.8550.8683024
2017-08-090.875###0.860.89###
2017-08-08######0.850.86202886
2017-08-070.8550.9250.8550.875###
2017-08-040.850.880.80.81###
2017-08-030.880.9550.87######
2017-08-02############1166380
2017-08-01###############
2017-07-310.855###0.855###498874
2017-07-280.820.850.80.85###
2017-07-27###0.840.780.8###
2017-07-26###0.820.750.79###
2017-07-250.730.7550.73######
2017-07-240.760.76###0.73191354
2017-07-210.75######0.755###
2017-07-200.730.760.7250.745###
2017-07-190.70.725###0.7282073
2017-07-18###0.710.6750.71###
2017-07-170.72############
2017-07-140.7250.7450.70.72###
2017-07-13###0.72###0.7402026
2017-07-120.6850.685######344985
2017-07-11###############
2017-07-10############20828
2017-07-07############395389
2017-07-06###############
2017-07-050.685#########259250
2017-07-04###0.77#########
2017-07-03######0.570.59###
2017-06-30######0.580.5838042
2017-06-290.59###0.585###131723
2017-06-280.56######0.58###
2017-06-27######0.550.55134747
2017-06-26######0.590.59###
2017-06-230.570.590.570.59102770
2017-06-220.5850.585###0.5798474
2017-06-210.5550.580.5550.57###
2017-06-200.550.5750.550.55599524
2017-06-190.580.580.550.55###
2017-06-160.540.5750.540.55211143
2017-06-150.550.550.540.54###
2017-06-140.540.5750.540.55###
2017-06-13###0.580.51###367456
2017-06-090.5450.545#########
2017-06-080.550.550.53###85748
2017-06-070.540.550.530.53###
2017-06-060.50.520.50.52141851
2017-06-050.53###0.50.5144020
2017-06-02######0.510.52127477
2017-06-010.510.520.5######
2017-05-310.50.520.49###70128
2017-05-30###0.540.50.5###
2017-05-290.550.560.530.53207681
2017-05-260.580.580.550.55###
2017-05-250.5550.5550.530.5345670
2017-05-240.5550.560.550.55###
2017-05-230.575###0.5550.555###
2017-05-22#########0.575###
2017-05-190.550.580.490.545###
2017-05-18###0.570.560.57###
2017-05-17######0.55###400750
2017-05-16############269278
2017-05-15######0.570.57###
2017-05-120.58###0.58######
2017-05-11######0.5750.575256955
2017-05-10######0.585###240345
2017-05-090.58###0.5750.585###
2017-05-08#########0.575202840
2017-05-050.625#########267541
2017-05-04############202646
2017-05-03############106121
2017-05-02############216252
2017-05-01############164627
2017-04-28############318344
2017-04-27###0.655#########
2017-04-260.7############
2017-04-24############0
2017-04-21############0
2017-04-20###0.71######716923
2017-04-190.70.72#########
2017-04-180.780.780.7###1085976
2017-04-130.6850.75###0.751268545
2017-04-120.7############
2017-04-11###0.730.59######
2017-04-10######0.580.58596288
2017-04-07###############
2017-04-06######0.5850.59324157
2017-04-05######0.585###337052
2017-04-040.5850.5850.5550.58302777
2017-04-030.530.550.530.545###
2017-03-31#########0.52###
2017-03-300.550.550.5###786249
2017-03-290.5450.550.540.545###
2017-03-280.580.580.530.54###
2017-03-27######0.5750.575328279
2017-03-240.59###0.58######
2017-03-230.585######0.58256672
2017-03-22######0.555###668641
2017-03-21############278951
2017-03-20######0.555###403389
2017-03-17############601924
2017-03-160.585###0.550.645###
2017-03-150.570.590.540.56###
2017-03-140.470.585###0.5851511173
2017-03-130.470.50.4550.47###
2017-03-100.480.480.450.455###
2017-03-090.4550.50.420.46###
2017-03-08###0.480.430.445###
2017-03-070.550.570.430.44###
2017-03-06###0.6450.570.57###
2017-03-030.645#########1954923
2017-03-020.6450.73###0.645###
2017-03-010.6550.6550.58######
2017-02-28###0.730.58###4107872
2017-02-27###0.9250.570.58510025229
2017-02-240.50.7750.5######
2017-02-23###0.52###0.46###
2017-02-22###############
2017-02-21###############
2017-02-20######0.29###1707845
2017-02-17######0.28######
2017-02-16######0.275######
2017-02-150.260.280.25######
2017-02-14###0.23###0.232971470
2017-02-130.175###0.175######
2017-02-10###0.185#########
2017-02-09######0.175###2691986
2005-09-160.280.280.280.280
2005-09-150.280.280.280.280
2005-09-140.280.280.280.280
2005-09-130.280.280.280.280
2005-09-120.280.280.280.280
2005-06-100.280.280.280.280
2005-06-090.280.280.280.280
2005-06-080.280.280.280.280
2005-06-070.280.280.280.280
2005-06-060.280.280.280.280
2005-06-030.280.280.280.280
2005-06-020.280.280.280.280
2005-06-010.280.280.280.280
2005-05-310.280.280.280.280
2005-05-300.280.280.280.280
2005-05-270.280.280.280.280
2005-05-260.280.280.280.280
2005-05-250.280.280.280.280
2005-05-240.280.280.280.280
2005-05-230.280.280.280.280
2005-05-200.280.280.280.280
2005-05-190.280.280.280.280
2005-05-180.280.280.280.280
2005-05-170.280.280.280.280
2005-05-160.280.280.280.280
2005-05-130.280.280.280.280
2005-05-120.280.280.280.280
2005-05-110.280.280.280.280
2005-05-100.280.280.280.280
2005-05-090.280.280.280.280
2005-05-060.280.280.280.280
2005-05-050.280.280.280.280
2005-05-040.280.280.280.280
2005-05-030.280.280.280.280
2005-05-020.280.280.280.280
2005-04-290.280.280.280.280
2005-04-280.280.280.280.280
2005-04-270.280.280.280.280
2005-04-260.280.280.280.280
2005-04-220.280.280.280.280
2005-04-210.280.280.280.280
2005-04-200.280.280.280.280
2005-04-190.280.280.280.280
2005-04-180.280.280.280.280
2005-04-150.280.280.280.280
2005-04-140.280.280.280.280
2005-04-130.280.280.280.280
2005-04-120.280.280.280.280
2005-04-110.280.280.280.280
2005-04-080.280.280.280.280
2005-04-070.280.280.280.280
2005-04-060.280.280.280.280
2005-04-050.280.280.280.280
2005-04-040.280.280.280.280
2005-04-010.280.280.280.280
2005-03-310.280.280.280.280
2005-03-300.280.280.280.280
2005-03-290.280.280.280.280
2005-03-240.280.280.280.280
2005-03-230.280.280.280.280
2005-03-220.280.280.280.280
2005-03-210.280.280.280.280
2005-03-180.280.280.280.280
2005-03-170.280.280.280.280
2005-03-160.280.280.280.280
2005-03-150.280.280.280.280
2005-03-140.280.280.280.280
2005-03-110.280.280.280.280
2005-03-100.280.280.280.280
2005-03-090.280.280.280.280
2005-03-080.280.280.280.280
2005-03-070.280.280.280.280
2005-03-040.280.280.280.280
2005-03-030.280.280.280.280
2005-03-020.280.280.280.280
2005-03-010.280.280.280.280
2005-02-280.280.280.280.280
2005-02-250.280.280.280.280
2005-02-240.280.280.280.280
2005-02-230.280.280.280.280
2005-02-220.280.280.280.280
2005-02-210.280.280.280.280
2005-02-180.280.280.280.280
2005-02-170.280.280.280.280
2005-02-160.280.280.280.280
2005-02-150.280.280.280.280
2005-02-140.280.280.280.280
2005-02-110.280.280.280.280
2005-02-100.280.280.280.280
2005-02-090.280.280.280.280
2005-02-080.280.280.280.280
2005-02-070.280.280.280.280
2005-02-040.280.280.280.280
2005-02-030.280.280.280.280
2005-02-020.280.280.280.280
2005-02-010.280.280.280.280
2005-01-310.280.280.280.280
2005-01-280.280.280.280.280
2005-01-270.280.280.280.280
2005-01-250.280.280.280.280
2005-01-240.280.280.280.280
2005-01-210.280.280.280.280
2005-01-200.280.280.280.280
2005-01-190.280.280.280.280
2005-01-180.280.280.280.280
2005-01-170.280.280.280.280
2005-01-140.280.280.280.280
2005-01-130.280.280.280.280
2005-01-120.280.280.280.280
2005-01-110.280.280.280.280
2005-01-100.280.280.280.280
2005-01-070.280.280.280.280
2005-01-060.280.280.280.280
2005-01-050.280.280.280.280
2005-01-040.280.280.280.280
2004-12-310.280.280.280.280
2004-12-300.280.280.280.280
2004-12-290.280.280.280.280
2004-12-240.280.280.280.280
2004-12-230.280.280.280.280
2004-12-220.280.280.280.280
2004-12-210.280.280.280.280
2004-12-200.280.280.280.280
2004-12-170.280.280.280.280
2004-12-160.280.280.280.280
2004-12-150.280.280.280.280
2004-12-140.280.280.280.280
2004-12-130.280.280.280.280
2004-12-100.280.280.280.280
2004-12-090.280.280.280.280
2004-12-080.280.280.280.280
2004-12-070.280.280.280.280
2004-12-060.280.280.280.280
2004-12-030.280.280.280.280
2004-12-020.280.280.280.280
2004-12-010.280.280.280.280
2004-11-300.280.280.280.280
2004-11-290.280.280.280.280
2004-11-260.280.280.280.280
2004-11-250.280.280.280.280
2004-11-240.280.280.280.280
2004-11-230.280.280.280.280
2004-11-220.280.280.280.280
2004-11-190.280.280.280.280
2004-11-180.280.280.280.280
2004-11-170.280.280.280.280
2004-11-160.280.280.280.280
2004-11-150.280.280.280.280
2004-11-120.280.280.280.280
2004-11-110.280.280.280.280
2004-11-100.280.280.280.280
2004-11-090.280.280.280.280
2004-11-080.280.280.280.280
2004-11-050.280.280.280.280
2004-11-040.280.280.280.280
2004-11-030.280.280.280.280
2004-11-020.280.280.280.280
2004-11-010.280.280.280.280
2004-10-290.280.280.280.280
2004-10-280.280.280.280.280
2004-10-270.280.280.280.280
2004-10-260.280.280.280.280
2004-10-250.280.280.280.280
2004-10-220.280.280.280.280
2004-10-210.280.280.280.280
2004-10-200.280.280.280.280
2004-10-190.280.280.280.280
2004-10-180.280.280.280.280
2004-10-150.280.280.280.280
2004-10-140.280.280.280.280
2004-10-130.280.280.280.280
2004-10-120.280.280.280.280
2004-10-110.280.280.280.280
2004-10-080.280.280.280.280
2004-10-070.280.280.280.280
2004-10-060.280.280.280.280
2004-10-050.280.280.280.280
2004-10-040.280.280.280.280
2004-10-010.280.280.280.280
2004-09-300.280.280.280.280
2004-09-290.280.280.280.280
2004-09-280.280.280.280.280
2004-09-270.280.280.280.280
2004-09-240.280.280.280.280
2004-09-230.280.280.280.280
2004-09-220.280.280.280.280
2004-09-210.280.280.280.280
2004-09-200.280.280.280.280
2004-09-170.280.280.280.280
2004-09-160.280.280.280.280
2004-09-150.280.280.280.280
2004-09-140.280.280.280.280
2004-09-130.280.280.280.280
2004-09-100.280.280.280.280
2004-09-090.280.280.280.280
2004-09-080.280.280.280.280
2004-09-070.280.280.280.280
2004-09-060.280.280.280.280
2004-09-030.280.280.280.280
2004-09-020.280.280.280.280
2004-09-010.280.280.280.280
2004-08-310.280.280.280.280
2004-08-300.280.280.280.280
2004-08-270.280.280.280.280
2004-08-260.280.280.280.280
2004-08-250.280.280.280.280
2004-08-240.280.280.280.280
2004-08-230.280.280.280.280
2004-08-200.280.280.280.280
2004-08-190.280.280.280.280
2004-08-180.280.280.280.280
2004-08-170.280.280.280.280
2004-08-160.280.280.280.280
2004-08-130.280.280.280.280
2004-08-120.280.280.280.280
2004-08-110.280.280.280.280
2004-08-100.280.280.280.280
2004-08-090.280.280.280.280
2004-08-060.280.280.280.280
2004-08-050.280.280.280.280
2004-08-040.280.280.280.280
2004-08-030.280.280.280.280
2004-08-020.280.280.280.280
2004-07-300.280.280.280.280
2004-07-290.280.280.280.280
2004-07-280.280.280.280.280
2004-07-270.280.280.280.280
2004-07-260.280.280.280.280
2004-07-230.280.280.280.280
2004-07-220.280.280.280.280
2004-07-210.280.280.280.280
2004-07-200.280.280.280.280
2004-07-190.280.280.280.280
2004-07-160.280.280.280.280
2004-07-150.280.280.280.280


     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 2018-07-22 01:25:29 thru 2018-07-22 01:25:29 GMT for 0 secs.
Page length category 2 - Current - 0, 00000