End of day Prices (full format), 75 Days for (ARL) ARDEA RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2004-May-06 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-May-05 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-May-04 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-May-03 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2004-Mar-11 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-31 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-30 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-29 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-24 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-23 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-22 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-19 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-18 Thu
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-17 Wed
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-16 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-15 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-12 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2003-Dec-11 Thu
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| 23.0
| 23.0
| ### |
2003-Dec-10 Wed
| 0.285
| 0.285
| 0.28
| 0.285
| 2,018,224
| 570,148
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| 87.3
| 87.3
| ### |
2003-Dec-08 Mon
| 0.275
| 0.285
| 0.275
| 0.28
|
|
| 85.0
| 85.0
| ### |
2003-Dec-05 Fri
| 0.275
| 0.275
| 0.27
| 0.275
|
|
| 70.4
| 70.4
| ### |
2003-Dec-04 Thu
| 0.27
| 0.275
| 0.27
| 0.27
|
|
| 71.5
| 71.5
| ### |
2003-Dec-03 Wed
| 0.275
| 0.275
| 0.27
| 0.275
| 427,622
| 116,526
| ###
| ###
| ### |
2003-Dec-02 Tue
| 0.275
| 0.28
| 0.27
| 0.275
| 2,921,870
| ###
| ###
| ###
| ### |
2003-Dec-01 Mon
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Nov-28 Fri
| 0.285
| 0.285
| 0.275
| 0.28
| 4,405,449
| 1,233,525
| ###
| ###
| ### |
2003-Nov-27 Thu
| 0.28
| 0.285
| 0.28
| 0.285
| 3,071,747
| ###
| 81.5
| 81.5
| ### |
2003-Nov-26 Wed
| 0.29
| 0.29
| 0.275
| 0.28
|
|
| 10.3
| 10.3
| ### |
2003-Nov-25 Tue
| 0.275
| 0.29
| 0.275
| 0.29
| 10,442,676
| 2,950,055
| 94.6
| 94.6
| ### |
2003-Nov-24 Mon
| 0.255
| 0.27
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2003-Nov-21 Fri
| 0.255
| 0.26
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| 0.26
| 0.26
|
|
| 20.6
| 20.6
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 0.27
| 0.275
| 0.26
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Nov-17 Mon
| 0.28
| 0.28
| 0.27
| 0.275
|
|
| 25.4
| 25.4
| ### |
2003-Nov-14 Fri
| 0.28
| 0.285
| 0.275
| 0.28
| 2,089,286
| ###
| ###
| ###
| ### |
2003-Nov-13 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 10.0
| 10.0
| ### |
2003-Nov-12 Wed
| ###
| ###
| 0.285
| 0.29
| 2,615,080
| 372,648
| 22.4
| 22.4
| ### |
2003-Nov-11 Tue
| ###
| ###
| 0.29
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2003-Nov-10 Mon
| 0.29
| ###
| 0.285
| ###
| 11,756,644
| 1,675,321
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| 71.8
| 71.8
| ### |
2003-Nov-06 Thu
| 0.275
| 0.285
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
2003-Nov-05 Wed
| 0.28
| 0.285
| 0.275
| 0.275
| 3,504,649
| ###
| ###
| ###
| ### |
2003-Nov-04 Tue
| 0.285
| 0.29
| 0.28
| 0.28
| 2,512,772
| 716,140
| 19.2
| 19.2
| ### |
2003-Nov-03 Mon
| 0.285
| 0.29
| 0.28
| 0.28
| 2,567,520
| 731,743
| ###
| ###
| ### |
2003-Oct-31 Fri
| ###
| ###
| 0.28
| 0.285
|
|
| 13.0
| 13.0
| ### |
2003-Oct-30 Thu
| ###
| ###
| 0.29
| 0.29
| 4,787,288
| 694,156
| ###
| ###
| ### |
2003-Oct-29 Wed
| 0.285
| ###
| 0.285
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2003-Oct-28 Tue
| 0.27
| 0.28
| ###
| 0.28
| 6,504,324
| ###
| 94.2
| 94.2
| ### |
2003-Oct-27 Mon
| 0.275
| 0.275
| 0.26
| 0.26
| 3,210,222
| ###
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 0.27
| 0.275
| ###
| 0.27
|
|
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| 0.285
| 0.29
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2003-Oct-21 Tue
| 0.275
| ###
| 0.27
| 0.285
| 16,276,346
| ###
| 90.1
| 90.1
| ### |
2003-Oct-20 Mon
| 0.29
| ###
| ###
| ###
|
|
| 2.2
| 2.2
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| 6.3
| 6.3
| ### |
2003-Oct-16 Thu
| 0.325
| 0.325
| ###
| ###
| 4,710,579
| ###
| 8.4
| 8.4
| 0.0 |
2003-Oct-15 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| 81.4
| 81.4
| ### |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 2,378,488
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| 0.325
| 0.325
|
|
| 13.1
| 13.1
| ### |
2003-Oct-10 Fri
| ###
| ###
| 0.325
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| 0.325
| ###
| 444,756
| 72,272
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| 0.325
| 0.325
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| ###
| ###
| 0.325
| ###
| 296,279
| 48,145
| 19.8
| 19.8
| 0.0 |
2003-Oct-03 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| 0.345
| ###
| 3,301,153
| 569,448
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| 0.345
| ###
| 0.345
| 987,442
| ###
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| 0.325
| ###
| 0.325
| ###
| 981,854
| 159,551
| 90.2
| 90.2
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| 0.325
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 580,682
| 0
| 87.4
| 87.4
| 0.0 |
2003-Sep-25 Thu
| 0.325
| ###
| ###
| ###
| 1,992,249
| 0
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
|