Ardea Resources Ltd. ARL

ASX · Australia · Non-Energy Minerals

AUD 0.4000+0.01 (+1.27%)

Market closed· Oct 2, 2026, 5:56 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.40	+1.27%	AUD 0.40	AUD 0.41	AUD 0.40	26.54K
2026-10-01	AUD 0.40	+3.95%	AUD 0.39	AUD 0.40	AUD 0.38	70.67K
2026-09-30	AUD 0.38	-3.80%	AUD 0.40	AUD 0.40	AUD 0.38	381.11K
2026-09-29	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	56.56K
2026-09-28	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	106.62K
2026-09-25	AUD 0.40	-4.82%	AUD 0.41	AUD 0.41	AUD 0.40	67.09K
2026-09-24	AUD 0.41	-3.49%	AUD 0.43	AUD 0.43	AUD 0.41	94.77K
2026-09-23	AUD 0.43	0.00%	AUD 0.44	AUD 0.44	AUD 0.43	40.65K
2026-09-22	AUD 0.43	+1.18%	AUD 0.43	AUD 0.44	AUD 0.43	30.67K
2026-09-21	AUD 0.43	-4.49%	AUD 0.45	AUD 0.45	AUD 0.42	147.66K
2026-09-18	AUD 0.44	+3.49%	AUD 0.43	AUD 0.44	AUD 0.41	85.93K
2026-09-17	AUD 0.43	+2.38%	AUD 0.44	AUD 0.44	AUD 0.42	21.82K
2026-09-16	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.41	40.03K
2026-09-15	AUD 0.43	-1.16%	AUD 0.42	AUD 0.43	AUD 0.42	72.82K
2026-09-14	AUD 0.43	+1.18%	AUD 0.41	AUD 0.44	AUD 0.41	44.50K
2026-09-11	AUD 0.43	-1.16%	AUD 0.42	AUD 0.43	AUD 0.41	50.87K
2026-09-10	AUD 0.43	+3.61%	AUD 0.42	AUD 0.44	AUD 0.42	53.78K
2026-09-09	AUD 0.41	+1.22%	AUD 0.42	AUD 0.43	AUD 0.41	68.67K
2026-09-08	AUD 0.41	-2.38%	AUD 0.42	AUD 0.42	AUD 0.41	71.29K
2026-09-07	AUD 0.42	0.00%	AUD 0.41	AUD 0.43	AUD 0.41	114.72K
2026-09-04	AUD 0.42	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	57.44K
2026-09-03	AUD 0.42	-3.45%	AUD 0.44	AUD 0.44	AUD 0.39	82.23K
2026-09-02	AUD 0.44	-7.45%	AUD 0.47	AUD 0.47	AUD 0.44	38.54K
2026-09-01	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	3.06K
2026-08-31	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.46	60.18K
2026-08-28	AUD 0.47	-2.08%	AUD 0.48	AUD 0.49	AUD 0.47	35.22K
2026-08-27	AUD 0.48	0.00%	AUD 0.48	AUD 0.50	AUD 0.48	38.10K
2026-08-26	AUD 0.48	-1.03%	AUD 0.50	AUD 0.51	AUD 0.48	78.79K
2026-08-25	AUD 0.49	-8.49%	AUD 0.51	AUD 0.51	AUD 0.49	45.81K
2026-08-24	AUD 0.53	+10.42%	AUD 0.48	AUD 0.53	AUD 0.48	97.28K
2026-08-21	AUD 0.48	+4.35%	AUD 0.46	AUD 0.48	AUD 0.46	91.03K
2026-08-20	AUD 0.46	-2.13%	AUD 0.47	AUD 0.47	AUD 0.46	12.40K
2026-08-19	AUD 0.47	0.00%	AUD 0.48	AUD 0.48	AUD 0.47	3.36K
2026-08-18	AUD 0.47	-2.08%	AUD 0.48	AUD 0.48	AUD 0.47	30.94K
2026-08-17	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.47	25.45K
2026-08-14	AUD 0.48	-5.88%	AUD 0.50	AUD 0.50	AUD 0.47	9.16K
2026-08-13	AUD 0.51	+0.99%	AUD 0.51	AUD 0.52	AUD 0.50	9.42K
2026-08-12	AUD 0.50	+1.00%	AUD 0.52	AUD 0.52	AUD 0.50	34.37K
2026-08-11	AUD 0.50	+3.09%	AUD 0.49	AUD 0.51	AUD 0.49	149.13K
2026-08-10	AUD 0.49	+15.48%	AUD 0.44	AUD 0.52	AUD 0.44	251.60K
2026-08-07	AUD 0.42	+1.20%	AUD 0.44	AUD 0.44	AUD 0.42	16.37K
2026-08-06	AUD 0.41	-7.78%	AUD 0.45	AUD 0.45	AUD 0.41	119.66K
2026-08-05	AUD 0.45	+3.45%	AUD 0.44	AUD 0.45	AUD 0.44	30.14K
2026-08-04	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	16.61K
2026-08-03	AUD 0.44	+2.35%	AUD 0.45	AUD 0.45	AUD 0.44	17.32K
2026-07-31	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	12.97K
2026-07-30	AUD 0.43	+1.19%	AUD 0.43	AUD 0.44	AUD 0.42	12.24K
2026-07-29	AUD 0.42	-1.18%	AUD 0.43	AUD 0.45	AUD 0.42	6.31K
2026-07-28	AUD 0.43	-2.30%	AUD 0.44	AUD 0.46	AUD 0.43	21.96K
2026-07-27	AUD 0.44	+3.57%	AUD 0.43	AUD 0.44	AUD 0.43	7.05K
2026-07-24	AUD 0.42	0.00%	AUD 0.44	AUD 0.44	AUD 0.42	4.90K
2026-07-23	AUD 0.42	-6.67%	AUD 0.45	AUD 0.45	AUD 0.42	87.31K
2026-07-22	AUD 0.45	+11.11%	AUD 0.43	AUD 0.46	AUD 0.43	87.22K
2026-07-21	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	6.55K
2026-07-20	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.41	22.05K
2026-07-17	AUD 0.41	-2.35%	AUD 0.42	AUD 0.43	AUD 0.41	65.89K
2026-07-16	AUD 0.43	+1.19%	AUD 0.43	AUD 0.43	AUD 0.42	30.85K
2026-07-15	AUD 0.42	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	37.52K
2026-07-14	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	743
2026-07-13	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.41	45.08K
2026-07-10	AUD 0.43	+1.18%	AUD 0.43	AUD 0.43	AUD 0.42	29.17K
2026-07-09	AUD 0.43	+10.39%	AUD 0.38	AUD 0.43	AUD 0.38	46.28K
2026-07-08	AUD 0.38	-8.33%	AUD 0.42	AUD 0.42	AUD 0.38	125.37K
2026-07-07	AUD 0.42	0.00%	AUD 0.42	AUD 0.43	AUD 0.42	21.12K
2026-07-06	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	102.63K
2026-07-03	AUD 0.43	-1.16%	AUD 0.44	AUD 0.44	AUD 0.43	46.26K
2026-07-02	AUD 0.43	-4.44%	AUD 0.44	AUD 0.44	AUD 0.43	20.32K
2026-07-01	AUD 0.45	0.00%	AUD 0.46	AUD 0.46	AUD 0.42	47.31K
2026-06-30	AUD 0.45	+11.11%	AUD 0.41	AUD 0.45	AUD 0.41	212.77K
2026-06-29	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.39	444.98K
2026-06-26	AUD 0.41	-5.68%	AUD 0.43	AUD 0.43	AUD 0.41	143.45K
2026-06-25	AUD 0.44	-1.12%	AUD 0.45	AUD 0.46	AUD 0.43	155.35K
2026-06-24	AUD 0.44	-2.20%	AUD 0.46	AUD 0.46	AUD 0.44	430.38K
2026-06-23	AUD 0.46	-8.08%	AUD 0.51	AUD 0.51	AUD 0.45	119.51K
2026-06-22	AUD 0.50	+11.24%	AUD 0.45	AUD 0.50	AUD 0.44	153.16K
2026-06-19	AUD 0.44	+3.49%	AUD 0.43	AUD 0.46	AUD 0.43	120.62K
2026-06-18	AUD 0.43	-10.42%	AUD 0.48	AUD 0.50	AUD 0.43	509.77K
2026-06-17	AUD 0.48	+3.23%	AUD 0.47	AUD 0.48	AUD 0.44	353.89K
2026-06-16	AUD 0.47	-1.06%	AUD 0.47	AUD 0.47	AUD 0.47	88.74K
2026-06-15	AUD 0.47	0.00%	AUD 0.48	AUD 0.49	AUD 0.47	243.96K
2026-06-12	AUD 0.47	+5.62%	AUD 0.50	AUD 0.50	AUD 0.46	46.25K
2026-06-11	AUD 0.44	-2.20%	AUD 0.46	AUD 0.47	AUD 0.43	327.44K
2026-06-10	AUD 0.46	-9.90%	AUD 0.50	AUD 0.50	AUD 0.46	175.13K
2026-06-09	AUD 0.50	-0.98%	AUD 0.52	AUD 0.52	AUD 0.50	132.47K
2026-06-05	AUD 0.51	0.00%	AUD 0.50	AUD 0.51	AUD 0.50	95.84K
2026-06-04	AUD 0.51	-2.86%	AUD 0.52	AUD 0.53	AUD 0.50	271.44K
2026-06-03	AUD 0.52	-12.50%	AUD 0.57	AUD 0.57	AUD 0.50	695.87K
2026-06-02	AUD 0.60	+8.11%	AUD 0.58	AUD 0.60	AUD 0.56	160.10K
2026-06-01	AUD 0.56	-4.31%	AUD 0.58	AUD 0.58	AUD 0.55	134.56K
2026-05-29	AUD 0.58	-0.85%	AUD 0.58	AUD 0.60	AUD 0.56	136.65K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.40	+1.27%	AUD 0.40	AUD 0.41	AUD 0.40	26.54K
2026-10-01	AUD 0.40	+3.95%	AUD 0.39	AUD 0.40	AUD 0.38	70.67K
2026-09-30	AUD 0.38	-3.80%	AUD 0.40	AUD 0.40	AUD 0.38	381.11K
2026-09-29	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.40	56.56K
2026-09-28	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	106.62K
2026-09-25	AUD 0.40	-4.82%	AUD 0.41	AUD 0.41	AUD 0.40	67.09K
2026-09-24	AUD 0.41	-3.49%	AUD 0.43	AUD 0.43	AUD 0.41	94.77K
2026-09-23	AUD 0.43	0.00%	AUD 0.44	AUD 0.44	AUD 0.43	40.65K
2026-09-22	AUD 0.43	+1.18%	AUD 0.43	AUD 0.44	AUD 0.43	30.67K
2026-09-21	AUD 0.43	-4.49%	AUD 0.45	AUD 0.45	AUD 0.42	147.66K
2026-09-18	AUD 0.44	+3.49%	AUD 0.43	AUD 0.44	AUD 0.41	85.93K
2026-09-17	AUD 0.43	+2.38%	AUD 0.44	AUD 0.44	AUD 0.42	21.82K
2026-09-16	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.41	40.03K
2026-09-15	AUD 0.43	-1.16%	AUD 0.42	AUD 0.43	AUD 0.42	72.82K
2026-09-14	AUD 0.43	+1.18%	AUD 0.41	AUD 0.44	AUD 0.41	44.50K
2026-09-11	AUD 0.43	-1.16%	AUD 0.42	AUD 0.43	AUD 0.41	50.87K
2026-09-10	AUD 0.43	+3.61%	AUD 0.42	AUD 0.44	AUD 0.42	53.78K
2026-09-09	AUD 0.41	+1.22%	AUD 0.42	AUD 0.43	AUD 0.41	68.67K
2026-09-08	AUD 0.41	-2.38%	AUD 0.42	AUD 0.42	AUD 0.41	71.29K
2026-09-07	AUD 0.42	0.00%	AUD 0.41	AUD 0.43	AUD 0.41	114.72K
2026-09-04	AUD 0.42	0.00%	AUD 0.42	AUD 0.43	AUD 0.41	57.44K
2026-09-03	AUD 0.42	-3.45%	AUD 0.44	AUD 0.44	AUD 0.39	82.23K
2026-09-02	AUD 0.44	-7.45%	AUD 0.47	AUD 0.47	AUD 0.44	38.54K
2026-09-01	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.47	3.06K
2026-08-31	AUD 0.47	0.00%	AUD 0.47	AUD 0.47	AUD 0.46	60.18K
2026-08-28	AUD 0.47	-2.08%	AUD 0.48	AUD 0.49	AUD 0.47	35.22K
2026-08-27	AUD 0.48	0.00%	AUD 0.48	AUD 0.50	AUD 0.48	38.10K
2026-08-26	AUD 0.48	-1.03%	AUD 0.50	AUD 0.51	AUD 0.48	78.79K
2026-08-25	AUD 0.49	-8.49%	AUD 0.51	AUD 0.51	AUD 0.49	45.81K
2026-08-24	AUD 0.53	+10.42%	AUD 0.48	AUD 0.53	AUD 0.48	97.28K
2026-08-21	AUD 0.48	+4.35%	AUD 0.46	AUD 0.48	AUD 0.46	91.03K
2026-08-20	AUD 0.46	-2.13%	AUD 0.47	AUD 0.47	AUD 0.46	12.40K
2026-08-19	AUD 0.47	0.00%	AUD 0.48	AUD 0.48	AUD 0.47	3.36K
2026-08-18	AUD 0.47	-2.08%	AUD 0.48	AUD 0.48	AUD 0.47	30.94K
2026-08-17	AUD 0.48	0.00%	AUD 0.48	AUD 0.48	AUD 0.47	25.45K
2026-08-14	AUD 0.48	-5.88%	AUD 0.50	AUD 0.50	AUD 0.47	9.16K
2026-08-13	AUD 0.51	+0.99%	AUD 0.51	AUD 0.52	AUD 0.50	9.42K
2026-08-12	AUD 0.50	+1.00%	AUD 0.52	AUD 0.52	AUD 0.50	34.37K
2026-08-11	AUD 0.50	+3.09%	AUD 0.49	AUD 0.51	AUD 0.49	149.13K
2026-08-10	AUD 0.49	+15.48%	AUD 0.44	AUD 0.52	AUD 0.44	251.60K
2026-08-07	AUD 0.42	+1.20%	AUD 0.44	AUD 0.44	AUD 0.42	16.37K
2026-08-06	AUD 0.41	-7.78%	AUD 0.45	AUD 0.45	AUD 0.41	119.66K
2026-08-05	AUD 0.45	+3.45%	AUD 0.44	AUD 0.45	AUD 0.44	30.14K
2026-08-04	AUD 0.44	0.00%	AUD 0.44	AUD 0.44	AUD 0.44	16.61K
2026-08-03	AUD 0.44	+2.35%	AUD 0.45	AUD 0.45	AUD 0.44	17.32K
2026-07-31	AUD 0.43	0.00%	AUD 0.43	AUD 0.43	AUD 0.43	12.97K
2026-07-30	AUD 0.43	+1.19%	AUD 0.43	AUD 0.44	AUD 0.42	12.24K
2026-07-29	AUD 0.42	-1.18%	AUD 0.43	AUD 0.45	AUD 0.42	6.31K
2026-07-28	AUD 0.43	-2.30%	AUD 0.44	AUD 0.46	AUD 0.43	21.96K
2026-07-27	AUD 0.44	+3.57%	AUD 0.43	AUD 0.44	AUD 0.43	7.05K
2026-07-24	AUD 0.42	0.00%	AUD 0.44	AUD 0.44	AUD 0.42	4.90K
2026-07-23	AUD 0.42	-6.67%	AUD 0.45	AUD 0.45	AUD 0.42	87.31K
2026-07-22	AUD 0.45	+11.11%	AUD 0.43	AUD 0.46	AUD 0.43	87.22K
2026-07-21	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	6.55K
2026-07-20	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.41	22.05K
2026-07-17	AUD 0.41	-2.35%	AUD 0.42	AUD 0.43	AUD 0.41	65.89K
2026-07-16	AUD 0.43	+1.19%	AUD 0.43	AUD 0.43	AUD 0.42	30.85K
2026-07-15	AUD 0.42	0.00%	AUD 0.41	AUD 0.42	AUD 0.41	37.52K
2026-07-14	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	743
2026-07-13	AUD 0.42	-2.33%	AUD 0.43	AUD 0.43	AUD 0.41	45.08K
2026-07-10	AUD 0.43	+1.18%	AUD 0.43	AUD 0.43	AUD 0.42	29.17K
2026-07-09	AUD 0.43	+10.39%	AUD 0.38	AUD 0.43	AUD 0.38	46.28K
2026-07-08	AUD 0.38	-8.33%	AUD 0.42	AUD 0.42	AUD 0.38	125.37K
2026-07-07	AUD 0.42	0.00%	AUD 0.42	AUD 0.43	AUD 0.42	21.12K
2026-07-06	AUD 0.42	-1.18%	AUD 0.43	AUD 0.43	AUD 0.42	102.63K
2026-07-03	AUD 0.43	-1.16%	AUD 0.44	AUD 0.44	AUD 0.43	46.26K
2026-07-02	AUD 0.43	-4.44%	AUD 0.44	AUD 0.44	AUD 0.43	20.32K
2026-07-01	AUD 0.45	0.00%	AUD 0.46	AUD 0.46	AUD 0.42	47.31K
2026-06-30	AUD 0.45	+11.11%	AUD 0.41	AUD 0.45	AUD 0.41	212.77K
2026-06-29	AUD 0.41	-2.41%	AUD 0.41	AUD 0.41	AUD 0.39	444.98K
2026-06-26	AUD 0.41	-5.68%	AUD 0.43	AUD 0.43	AUD 0.41	143.45K
2026-06-25	AUD 0.44	-1.12%	AUD 0.45	AUD 0.46	AUD 0.43	155.35K
2026-06-24	AUD 0.44	-2.20%	AUD 0.46	AUD 0.46	AUD 0.44	430.38K
2026-06-23	AUD 0.46	-8.08%	AUD 0.51	AUD 0.51	AUD 0.45	119.51K
2026-06-22	AUD 0.50	+11.24%	AUD 0.45	AUD 0.50	AUD 0.44	153.16K
2026-06-19	AUD 0.44	+3.49%	AUD 0.43	AUD 0.46	AUD 0.43	120.62K
2026-06-18	AUD 0.43	-10.42%	AUD 0.48	AUD 0.50	AUD 0.43	509.77K
2026-06-17	AUD 0.48	+3.23%	AUD 0.47	AUD 0.48	AUD 0.44	353.89K
2026-06-16	AUD 0.47	-1.06%	AUD 0.47	AUD 0.47	AUD 0.47	88.74K
2026-06-15	AUD 0.47	0.00%	AUD 0.48	AUD 0.49	AUD 0.47	243.96K
2026-06-12	AUD 0.47	+5.62%	AUD 0.50	AUD 0.50	AUD 0.46	46.25K
2026-06-11	AUD 0.44	-2.20%	AUD 0.46	AUD 0.47	AUD 0.43	327.44K
2026-06-10	AUD 0.46	-9.90%	AUD 0.50	AUD 0.50	AUD 0.46	175.13K
2026-06-09	AUD 0.50	-0.98%	AUD 0.52	AUD 0.52	AUD 0.50	132.47K
2026-06-05	AUD 0.51	0.00%	AUD 0.50	AUD 0.51	AUD 0.50	95.84K
2026-06-04	AUD 0.51	-2.86%	AUD 0.52	AUD 0.53	AUD 0.50	271.44K
2026-06-03	AUD 0.52	-12.50%	AUD 0.57	AUD 0.57	AUD 0.50	695.87K
2026-06-02	AUD 0.60	+8.11%	AUD 0.58	AUD 0.60	AUD 0.56	160.10K
2026-06-01	AUD 0.56	-4.31%	AUD 0.58	AUD 0.58	AUD 0.55	134.56K
2026-05-29	AUD 0.58	-0.85%	AUD 0.58	AUD 0.60	AUD 0.56	136.65K