ASX · ARL · stock
Ardea Resources Limited (ARL) stock price history
Every ASX trading session of Ardea Resources Limited from Feb 8, 2017 to Sep 28, 2026: 2,439 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARL adjusted close, 2017 to 2026
- A$1.92
- All time high, 2022
- A$0.7700
- 52 week high, A$0.3750 low
- 2,439
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ARL key facts
- Ardea Resources Limited (ARL) closed at A$0.3950 on Sep 28, 2026 on ASX.
- ARL's all time high close is A$1.92, set on Apr 20, 2022; its all time low close is A$0.1527 on Feb 8, 2017.
- ARL's 52 week range is A$0.3750 to A$0.7700.
- ARL returned -26.9% over the year to Sep 28, 2026 and -8.0% over five years.
- Since Feb 8, 2017 ARL returned +159%, +10.4% a year compounded.
- ARL's deepest drawdown was -90.5% from Nov 9, 2017 to Mar 22, 2020.
- DataCedar holds 2,439 daily sessions of ARL history from Feb 8, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ARL price chart, 2017 to 2026
ARL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | -4.8% |
| 6 months | -25.5% |
| Year to date | -34.2% |
| 1 year | -26.9% |
| 3 years | -33.6% |
| 5 years | -8.0% |
| 10 years | n/a |
| Since Feb 8, 2017 | +158.7% |
| Compound annual growth, 9.6 years | +10.4% |
ARL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.92 on Apr 20, 2022
- All time low close
- A$0.1527 on Feb 8, 2017
- 52 week high
- A$0.7700 on Feb 4, 2026
- 52 week low
- A$0.3750 on Jul 9, 2026
- Deepest drawdown
- -90.5% from Nov 9, 2017 to Mar 22, 2020, recovered Mar 22, 2022
- Best single session
- +51.7% on Jul 5, 2023
- Worst single session
- -22.8% on Mar 6, 2017
- Volatility, 1 year annualised
- 70.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2017
- 2.6×
- Best calendar year
- 2025, +79%
- Worst calendar year
- 2018, -73%
ARL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 8, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6000 | A$0.7700 | A$0.3750 | A$0.3950 | -34.2% | 32.6M | 188 |
| 2025 | A$0.3400 | A$0.6650 | A$0.3150 | A$0.6000 | +79.1% | 24.2M | 253 |
| 2024 | A$0.4800 | A$0.9500 | A$0.3100 | A$0.3350 | -29.5% | 28.9M | 254 |
| 2023 | A$0.7250 | A$0.8950 | A$0.2950 | A$0.4750 | -33.1% | 67.3M | 252 |
| 2022 | A$0.4600 | A$2.05 | A$0.4500 | A$0.7100 | +54.3% | 100.6M | 251 |
| 2021 | A$0.3698 | A$0.5752 | A$0.3698 | A$0.4600 | +24.4% | 39M | 254 |
| 2020 | A$0.4657 | A$0.5844 | A$0.1552 | A$0.3698 | -20.6% | 50.1M | 255 |
| 2019 | A$0.4411 | A$0.6786 | A$0.3011 | A$0.4657 | +5.6% | 35.5M | 253 |
| 2018 | A$1.61 | A$1.62 | A$0.4029 | A$0.4411 | -72.6% | 76.1M | 253 |
| 2017 | A$0.1612 | A$1.87 | A$0.1442 | A$1.61 | n/a | 198.9M | 226 |
ARL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3950 | -16.0% |
| August 2026 | A$0.4700 | +10.6% |
| July 2026 | A$0.4250 | -5.6% |
| June 2026 | A$0.4500 | -22.4% |
| May 2026 | A$0.5800 | -11.5% |
| April 2026 | A$0.6550 | +19.1% |
| March 2026 | A$0.5500 | -19.1% |
| February 2026 | A$0.6800 | -2.9% |
| January 2026 | A$0.7000 | +16.7% |
| December 2025 | A$0.6000 | +22.4% |
| November 2025 | A$0.4900 | -21.0% |
| October 2025 | A$0.6200 | +13.8% |
About the ARL data
Daily bars. 2,439 sessions from Feb 8, 2017 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ARL share price history
