Stock Trading: www.OzSuper.com Logo New 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 Sat 24-Apr-20 03:39:08 AM AEST

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

  Company Next Section
  Limits 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    Limits Next Section


Company Details for (ARL) ARDEA RESOURCES LIMITED

Listing Code ARL
Listing Name ARDEA RESOURCES LIMITED
GICS Sector Materials
ISIN Name AUSTRIM NYLEX
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARL4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for ARL .. Thursday 18th April 2024

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 250 0.0
MAX 4.8 26,980,946 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ARL    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

150 Days for (ARL) ARDEA RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.03
2024-Apr-19 Fri 0.72 0.75 0.71 0.71 123,771 90,352 ### ### ###
2024-Apr-18 Thu ### 0.74 0.725 0.74 ### ### 0.1
2024-Apr-17 Wed ### 0.74 0.71 0.73 ### ### 0.1
2024-Apr-16 Tue ### 0.75 0.73 0.74 104,989 ### 86.6 86.6 0.1
2024-Apr-15 Mon 0.74 0.745 0.73 0.73 30.1 30.1 0.1
2024-Apr-12 Fri ### ### ### ### 75,347 0 ### ### 0.0
2024-Apr-11 Thu 0.71 0.71 0.7 0.7 34,556 ### 21.2 21.2 ###
2024-Apr-10 Wed ### ### ### 0.71 ### ### ###
2024-Apr-09 Tue 0.7 0.71 ### 0.71 110,384 39,186 78.8 78.8 ###
2024-Apr-08 Mon ### 0.7 ### ### 174,249 60,987 ### ### 0.0
2024-Apr-05 Fri 0.675 0.685 ### 0.675 ### ### 0.0
2024-Apr-04 Thu 0.685 ### ### ### 14.4 14.4 0.0
2024-Apr-03 Wed 0.7 0.7 ### 0.685 22.5 22.5 0.0
2024-Apr-02 Tue ### ### ### ### 376,185 0 ### ### 0.0
2024-Mar-28 Thu 0.725 0.745 0.725 0.725 234,421 ### 57.5 57.5 ###
2024-Mar-27 Wed 0.745 0.745 ### 0.725 ### ### ###
2024-Mar-26 Tue ### 0.74 ### 0.72 195,679 ### ### ### ###
2024-Mar-25 Mon 0.71 0.71 ### ### 49,651 17,626 ### ### 0.0
2024-Mar-22 Fri ### ### 0.685 ### ### ### 0.0
2024-Mar-21 Thu ### 0.72 ### ### ### ### 0.0
2024-Mar-20 Wed 0.73 0.73 0.71 0.72 24.6 24.6 ###
2024-Mar-19 Tue ### 0.74 ### 0.74 203,944 75,459 ### ### 0.1
2024-Mar-18 Mon 0.72 ### 0.685 ### ### ### 0.0
2024-Mar-15 Fri ### 0.74 0.645 ### 281,522 194,953 ### ### 0.0
2024-Mar-14 Thu ### 0.675 ### ### 87.3 87.3 0.0
2024-Mar-13 Wed ### 0.675 ### ### 94.6 94.6 0.0
2024-Mar-12 Tue ### ### ### ### 209,889 0 ### ### 0.0
2024-Mar-11 Mon 0.56 0.575 0.545 0.555 211,858 118,640 34.8 34.8 ###
2024-Mar-08 Fri 0.55 0.555 0.51 0.545 26.4 26.4 0.0
2024-Mar-07 Thu 0.51 0.55 0.51 0.545 93.8 93.8 0.0
2024-Mar-06 Wed ### ### ### ### 76,882 0 ### ### 0.0
2024-Mar-05 Tue 0.455 ### 0.455 ### 96.8 96.8 0.0
2024-Mar-04 Mon ### ### 0.455 ### ### ### 0.0
2024-Mar-01 Fri ### 0.52 ### 0.485 218,343 ### 88.8 88.8 0.0
2024-Feb-29 Thu ### ### ### 0.47 361,687 0 ### ### ###
2024-Feb-28 Wed 0.4 0.41 0.4 0.4 83,550 ### ### ### 0.0
2024-Feb-27 Tue ### ### 0.4 0.4 59,883 11,976 ### ### 0.0
2024-Feb-26 Mon 0.45 0.45 0.42 0.42 51,778 22,523 8.2 8.2 ###
2024-Feb-23 Fri 0.47 0.48 ### ### 82,176 19,722 6.2 6.2 0.0
2024-Feb-22 Thu 0.43 0.5 0.42 0.5 194,450 89,447 ### ### 0.0
2024-Feb-21 Wed 0.43 0.44 0.43 0.43 36,141 15,721 72.6 72.6 ###
2024-Feb-20 Tue 0.42 0.43 ### 0.43 85.9 85.9 ###
2024-Feb-19 Mon ### 0.44 ### 0.42 94.0 94.0 ###
2024-Feb-16 Fri 0.385 0.41 0.385 0.41 165,148 65,646 92.0 92.0 ###
2024-Feb-15 Thu ### ### ### 0.385 113,184 0 8.0 8.0 0.0
2024-Feb-14 Wed 0.42 0.425 ### ### 61,585 13,086 10.0 10.0 0.0
2024-Feb-13 Tue ### 0.43 ### 0.43 93.5 93.5 ###
2024-Feb-12 Mon 0.41 ### 0.4 ### 19,771 3,954 28.6 28.6 0.0
2024-Feb-09 Fri 0.41 0.42 0.385 ### ### ### 0.0
2024-Feb-08 Thu ### 0.41 ### ### ### ### 0.0
2024-Feb-07 Wed ### ### 0.385 ### 64.4 64.4 0.0
2024-Feb-06 Tue ### 0.41 ### ### 18.3 18.3 0.0
2024-Feb-05 Mon 0.375 0.41 ### 0.41 97.4 97.4 ###
2024-Feb-02 Fri ### 0.4 ### ### 110,957 ### ### ### 0.0
2024-Feb-01 Thu 0.42 0.42 0.375 ### 6.8 6.8 0.0
2024-Jan-31 Wed 0.375 0.425 0.375 0.42 97.9 97.9 ###
2024-Jan-30 Tue ### 0.385 ### 0.385 29,740 5,724 ### ### 0.0
2024-Jan-29 Mon 0.4 0.4 0.355 ### ### ### 0.0
2024-Jan-25 Thu ### 0.4 ### 0.4 ### ### 0.0
2024-Jan-24 Wed 0.41 ### 0.385 ### ### ### 0.0
2024-Jan-23 Tue ### ### ### ### 334,558 0 87.6 87.6 0.0
2024-Jan-22 Mon 0.45 0.45 ### ### 99,322 22,347 ### ### 0.0
2024-Jan-19 Fri 0.43 0.44 ### ### 217,981 47,955 ### ### 0.0
2024-Jan-18 Thu 0.44 0.44 0.43 0.43 ### ### ###
2024-Jan-17 Wed 0.45 0.45 0.445 0.445 36,920 16,521 ### ### ###
2024-Jan-16 Tue 0.45 0.45 0.44 0.45 76.6 76.6 0.0
2024-Jan-15 Mon 0.455 ### 0.45 0.45 ### ### 0.0
2024-Jan-12 Fri 0.45 ### 0.45 0.455 77.8 77.8 0.0
2024-Jan-11 Thu 0.445 ### 0.44 0.455 96,045 21,129 86.6 86.6 0.0
2024-Jan-10 Wed 0.46 0.46 0.445 0.445 175,689 ### ### ### ###
2024-Jan-09 Tue 0.48 0.48 ### ### ### ### 0.0
2024-Jan-08 Mon 0.47 0.475 0.47 0.475 38,842 18,352 ### ### ###
2024-Jan-05 Fri 0.49 0.49 0.47 0.47 46,579 22,357 10.1 10.1 ###
2024-Jan-04 Thu 0.475 0.48 ### 0.48 126,573 30,377 ### ### 0.0
2024-Jan-03 Wed 0.485 0.49 ### 0.48 ### ### 0.0
2024-Jan-02 Tue 0.48 ### 0.46 0.485 93,441 ### 76.0 76.0 0.0
2023-Dec-29 Fri 0.48 0.5 0.455 0.475 19.6 19.6 ###
2023-Dec-28 Thu 0.455 ### 0.455 0.49 85,788 ### 95.8 95.8 ###
2023-Dec-27 Wed 0.47 0.48 0.45 0.45 522,376 ### 8.1 8.1 0.0
2023-Dec-22 Fri 0.5 0.5 0.47 0.47 ### ### ###
2023-Dec-21 Thu 0.52 0.52 0.475 ### ### ### 0.0
2023-Dec-20 Wed ### 0.545 ### 0.52 ### ### 0.0
2023-Dec-19 Tue 0.525 0.54 ### ### ### ### 0.0
2023-Dec-18 Mon 0.485 0.53 0.475 0.525 ### ### 0.0
2023-Dec-15 Fri 0.47 0.49 0.45 0.485 ### ### 0.0
2023-Dec-14 Thu 0.5 0.53 0.48 0.485 13.4 13.4 0.0
2023-Dec-13 Wed 0.52 0.53 0.48 0.51 21.5 21.5 ###
2023-Dec-12 Tue 0.53 ### 0.51 ### ### ### 0.0
2023-Dec-11 Mon 0.485 0.555 0.48 0.53 513,742 ### 97.4 97.4 0.0
2023-Dec-08 Fri 0.46 0.475 0.45 0.455 22.1 22.1 0.0
2023-Dec-07 Thu 0.44 ### 0.44 0.47 179,943 39,587 95.0 95.0 ###
2023-Dec-06 Wed 0.44 0.44 0.43 ### 117,927 ### 21.2 21.2 0.0
2023-Dec-05 Tue 0.44 0.445 ### 0.44 77.9 77.9 ###
2023-Dec-04 Mon ### ### 0.43 ### 160,722 34,555 ### ### 0.0
2023-Dec-01 Fri 0.45 0.48 0.445 0.445 ### ### ###
2023-Nov-30 Thu 0.45 0.45 0.44 0.45 64.9 64.9 0.0
2023-Nov-29 Wed 0.445 0.46 0.445 0.46 88.2 88.2 0.0
2023-Nov-28 Tue 0.45 0.455 0.445 0.445 24.0 24.0 ###
2023-Nov-27 Mon 0.475 0.48 0.45 0.455 66,945 31,129 ### ### 0.0
2023-Nov-24 Fri 0.48 0.48 0.45 0.45 ### ### 0.0
2023-Nov-23 Thu 0.46 0.46 0.45 0.455 29.2 29.2 0.0
2023-Nov-22 Wed 0.455 0.48 0.455 0.46 143,827 ### ### ### 0.0
2023-Nov-21 Tue 0.475 0.4775 0.45 0.475 364,750 169,152 ### ### ###
2023-Nov-20 Mon 0.485 0.5 0.475 0.475 130,676 ### 23.9 23.9 ###
2023-Nov-17 Fri 0.525 0.525 0.47 0.475 ### ### ###
2023-Nov-16 Thu 0.52 0.525 ### 0.525 41,585 ### 79.9 79.9 0.0
2023-Nov-15 Wed 0.53 0.555 ### 0.52 ### ### 0.0
2023-Nov-14 Tue ### ### 0.53 0.53 23.1 23.1 0.0
2023-Nov-13 Mon 0.54 0.545 0.53 ### 66,554 35,772 ### ### 0.0
2023-Nov-10 Fri 0.58 0.58 ### 0.555 47,753 13,848 9.8 9.8 ###
2023-Nov-09 Thu 0.53 0.58 ### 0.58 ### ### ###
2023-Nov-08 Wed 0.53 0.55 0.525 0.55 74,150 39,855 86.5 86.5 ###
2023-Nov-07 Tue ### 0.57 ### 0.54 ### ### 0.0
2023-Nov-06 Mon 0.56 0.59 ### ### 99,078 29,228 10.5 10.5 0.0
2023-Nov-03 Fri 0.52 0.55 0.52 0.55 89,553 ### ### ### ###
2023-Nov-02 Thu 0.52 0.53 ### 0.525 82,153 21,770 ### ### 0.0
2023-Nov-01 Wed 0.54 0.55 0.5 0.52 193,649 ### ### ### 0.0
2023-Oct-31 Tue 0.56 0.56 0.51 0.525 ### ### 0.0
2023-Oct-30 Mon ### 0.57 0.53 0.56 ### ### ###
2023-Oct-27 Fri 0.49 0.53 0.485 0.53 94.6 94.6 0.0
2023-Oct-26 Thu 0.485 0.5 0.48 0.48 ### ### 0.0
2023-Oct-25 Wed 0.48 ### 0.48 0.485 67,321 16,157 78.4 78.4 0.0
2023-Oct-24 Tue 0.49 0.49 0.455 0.48 225,270 106,440 18.3 18.3 0.0
2023-Oct-23 Mon 0.5 0.5 0.48 0.49 39,470 19,340 ### ### ###
2023-Oct-20 Fri 0.51 ### 0.49 ### ### ### 0.0
2023-Oct-19 Thu 0.525 0.525 0.48 0.49 170,223 ### ### ### ###
2023-Oct-18 Wed ### ### ### 0.52 ### ### 0.0
2023-Oct-17 Tue 0.545 0.545 0.49 0.51 234,178 121,187 ### ### ###
2023-Oct-16 Mon 0.585 0.585 0.49 0.54 481,642 258,882 ### ### 0.0
2023-Oct-13 Fri ### ### 0.57 0.59 96,655 27,546 ### ### 0.0
2023-Oct-12 Thu ### ### 0.59 ### 17.4 17.4 0.0
2023-Oct-11 Wed ### ### 0.585 ### 149,189 ### 72.2 72.2 0.0
2023-Oct-10 Tue ### ### ### ### ### ### 0.0
2023-Oct-09 Mon ### ### 0.585 0.59 ### ### 0.0
2023-Oct-06 Fri ### ### 0.58 ### 127,056 36,846 24.9 24.9 0.0
2023-Oct-05 Thu ### ### ### ### 74,949 0 81.9 81.9 0.0
2023-Oct-04 Wed ### ### 0.585 0.585 128,950 ### ### ### ###
2023-Oct-03 Tue ### ### 0.58 0.585 46,440 ### 21.4 21.4 ###
2023-Oct-02 Mon ### ### 0.58 0.59 20.9 20.9 0.0
2023-Sep-29 Fri ### ### ### ### 169,123 0 18.0 18.0 0.0
2023-Sep-28 Thu 0.59 ### 0.59 ### 75.1 75.1 0.0
2023-Sep-27 Wed ### 0.6075 0.58 0.58 9.9 9.9 ###
2023-Sep-26 Tue ### ### ### ### 81.6 81.6 0.0
2023-Sep-25 Mon 0.59 ### 0.58 ### 240,180 69,652 ### ### 0.0
2023-Sep-22 Fri ### ### 0.59 0.59 ### ### 0.0
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 80,773 0 ### ### 0.0
2023-Sep-19 Tue 0.645 0.645 ### ### ### ### 0.0
2023-Sep-18 Mon ### ### 0.625 ### ### ### 0.0
2023-Sep-15 Fri ### ### ### ### 78,473 0 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     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 2024-04-20 03:39:08 thru 2024-04-20 03:39:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000