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 |
2002-Mar-28 Thu
| ###
| ###
| 0.285
| 0.29
|
|
| 18.4
| 18.4
| ### |
2002-Mar-27 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| ###
| ###
| 0.29
| ###
| 588,621
| 85,350
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| 0.275
| ###
| 0.275
| ###
| 1,941,488
| 266,954
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 0.275
| 0.285
| 0.27
| 0.275
| 558,347
| 154,941
| 66.9
| 66.9
| ### |
2002-Mar-21 Thu
| 0.275
| 0.28
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2002-Mar-20 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 426,771
| ###
| ###
| ###
| ### |
2002-Mar-19 Tue
| 0.28
| 0.29
| 0.28
| 0.28
| 444,826
| 126,775
| 71.9
| 71.9
| ### |
2002-Mar-18 Mon
| 0.28
| 0.29
| ###
| 0.285
| 1,067,680
| ###
| ###
| ###
| ### |
2002-Mar-15 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2002-Mar-14 Thu
| 0.28
| 0.285
| 0.27
| 0.285
| 366,323
| 101,654
| ###
| ###
| ### |
2002-Mar-13 Wed
| 0.28
| 0.285
| 0.27
| 0.275
|
|
| ###
| ###
| ### |
2002-Mar-12 Tue
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 20.9
| 20.9
| ### |
2002-Mar-11 Mon
| 0.285
| 0.285
| 0.28
| 0.28
| 549,280
| 155,171
| ###
| ###
| ### |
2002-Mar-08 Fri
| 0.28
| 0.29
| 0.28
| 0.285
| 145,474
| ###
| ###
| ###
| ### |
2002-Mar-07 Thu
| 0.28
| 0.29
| 0.275
| 0.28
|
|
| 69.5
| 69.5
| ### |
2002-Mar-06 Wed
| 0.285
| 0.29
| 0.28
| 0.28
| 324,040
| 92,351
| ###
| ###
| ### |
2002-Mar-05 Tue
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Mar-04 Mon
| 0.285
| ###
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2002-Mar-01 Fri
| 0.29
| ###
| 0.285
| 0.285
| 624,285
| ###
| ###
| ###
| ### |
2002-Feb-28 Thu
| ###
| 0.285
| ###
| 0.28
| 607,473
| ###
| ###
| ###
| ### |
2002-Feb-27 Wed
| 0.279
| 0.285
| 0.26
| ###
|
|
| 8.5
| 8.5
| 0.0 |
2002-Feb-26 Tue
| 0.285
| 0.29
| 0.28
| 0.28
| 215,989
| 61,556
| 24.9
| 24.9
| ### |
2002-Feb-25 Mon
| 0.285
| 0.29
| 0.285
| 0.285
| 303,345
| ###
| 74.1
| 74.1
| ### |
2002-Feb-22 Fri
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2002-Feb-21 Thu
| ###
| ###
| 0.29
| 0.29
| 755,327
| 109,522
| ###
| ###
| ### |
2002-Feb-20 Wed
| ###
| ###
| 0.29
| ###
| 312,550
| ###
| 24.4
| 24.4
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 466,470
| 0
| 22.4
| 22.4
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 707,679
| 0
| 82.6
| 82.6
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
| 617,088
| 0
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| ###
| ###
| ###
| 2,210,927
| 0
| 82.8
| 82.8
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| ###
| ###
| 2,803,287
| 0
| 84.8
| 84.8
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
| 707,620
| 0
| 67.6
| 67.6
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| 0.29
| ###
| 416,571
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| 0.29
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
| 845,326
| 0
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
| 849,257
| 0
| 21.5
| 21.5
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 811,444
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
| 2,965,126
| 0
| 66.2
| 66.2
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| 0.29
| ###
| 1,130,982
| ###
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| 0.29
| ###
| 591,222
| 85,727
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2002-Jan-22 Tue
| 0.285
| 0.29
| 0.285
| 0.285
| 161,522
| ###
| ###
| ###
| ### |
2002-Jan-21 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2002-Jan-18 Fri
| 0.29
| ###
| 0.285
| 0.285
|
|
| 16.9
| 16.9
| ### |
2002-Jan-17 Thu
| ###
| ###
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2002-Jan-16 Wed
| ###
| ###
| 0.28
| 0.28
| 405,951
| ###
| 6.0
| 6.0
| ### |
2002-Jan-15 Tue
| ###
| ###
| 0.29
| ###
| 378,048
| ###
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
| 450,052
| 0
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
| 838,040
| 0
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| 5.4
| 5.4
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| 0.325
|
|
| 93.1
| 93.1
| ### |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 221,456
| 0
| 19.9
| 19.9
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| 0.29
| 0.29
| 1,475,023
| 213,878
| ###
| ###
| ### |
2001-Dec-28 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| 0.275
| ###
| 0.27
| 0.286
| 975,845
| ###
| ###
| ###
| ### |
2001-Dec-24 Mon
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2001-Dec-21 Fri
| 0.254
| 0.275
| 0.254
| 0.27
|
|
| 95.6
| 95.6
| ### |
2001-Dec-20 Thu
| ###
| ###
| 0.25
| 0.255
| 610,956
| ###
| 7.8
| 7.8
| 0.0 |
2001-Dec-19 Wed
| 0.28
| 0.285
| 0.26
| ###
| 1,167,582
| ###
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| 0.27
| 0.285
|
|
| 6.1
| 6.1
| ### |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
| 580,941
| 0
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 207,789
| 0
| 97.4
| 97.4
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
| 559,959
| 0
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 844,242
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| 0.345
| 0.345
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
|