HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

Ardea Resources Limited (ARL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.4550

-0.0150

(-3.19%)

At close: 03:50PM AEDT

Time Period:

Dec 10, 2022 - Dec 10, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	0.4600	0.4750	0.4500	0.4550	0.4550	89,136
Dec 08, 2023	0.4600	0.4750	0.4500	0.4550	0.4550	89,136
Dec 07, 2023	0.4400	0.4950	0.4400	0.4700	0.4700	179,943
Dec 06, 2023	0.4400	0.4400	0.4300	0.4350	0.4350	117,927
Dec 05, 2023	0.4400	0.4450	0.4350	0.4400	0.4400	87,303
Dec 04, 2023	0.4650	0.4650	0.4300	0.4350	0.4350	160,722
Dec 01, 2023	0.4500	0.4800	0.4450	0.4450	0.4450	96,364
Nov 30, 2023	0.4500	0.4500	0.4400	0.4500	0.4500	110,169
Nov 29, 2023	0.4450	0.4600	0.4450	0.4600	0.4600	93,914
Nov 28, 2023	0.4500	0.4550	0.4450	0.4450	0.4450	139,133
Nov 27, 2023	0.4750	0.4800	0.4500	0.4550	0.4550	66,945
Nov 24, 2023	0.4800	0.4800	0.4500	0.4500	0.4500	58,739
Nov 23, 2023	0.4600	0.4600	0.4500	0.4550	0.4550	47,904
Nov 22, 2023	0.4550	0.4800	0.4550	0.4600	0.4600	143,827
Nov 21, 2023	0.4750	0.4775	0.4500	0.4750	0.4750	364,750
Nov 20, 2023	0.4850	0.5000	0.4750	0.4750	0.4750	130,676
Nov 17, 2023	0.5250	0.5250	0.4700	0.4750	0.4750	546,009
Nov 16, 2023	0.5200	0.5250	0.5150	0.5250	0.5250	41,585
Nov 15, 2023	0.5300	0.5550	0.5150	0.5200	0.5200	62,312
Nov 14, 2023	0.5350	0.5350	0.5300	0.5300	0.5300	62,816
Nov 13, 2023	0.5400	0.5450	0.5300	0.5350	0.5350	66,554
Nov 10, 2023	0.5800	0.5800	0.5350	0.5550	0.5550	47,753
Nov 09, 2023	0.5300	0.5800	0.5050	0.5800	0.5800	296,616
Nov 08, 2023	0.5300	0.5500	0.5250	0.5500	0.5500	74,150
Nov 07, 2023	0.5650	0.5700	0.5350	0.5400	0.5400	117,630
Nov 06, 2023	0.5600	0.5900	0.5350	0.5350	0.5350	99,078
Nov 03, 2023	0.5200	0.5500	0.5200	0.5500	0.5500	89,553
Nov 02, 2023	0.5200	0.5300	0.5150	0.5250	0.5250	82,153
Nov 01, 2023	0.5400	0.5500	0.5000	0.5200	0.5200	193,649
Oct 31, 2023	0.5600	0.5600	0.5100	0.5250	0.5250	109,814
Oct 30, 2023	0.5350	0.5700	0.5300	0.5600	0.5600	255,612
Oct 27, 2023	0.4900	0.5300	0.4850	0.5300	0.5300	196,194
Oct 26, 2023	0.4850	0.5000	0.4800	0.4800	0.4800	136,563
Oct 25, 2023	0.4800	0.4950	0.4800	0.4850	0.4850	67,321
Oct 24, 2023	0.4900	0.4900	0.4550	0.4800	0.4800	225,270
Oct 23, 2023	0.5000	0.5000	0.4800	0.4900	0.4900	39,470
Oct 20, 2023	0.5100	0.5150	0.4900	0.4950	0.4950	40,590
Oct 19, 2023	0.5250	0.5250	0.4800	0.4900	0.4900	170,223
Oct 18, 2023	0.5350	0.5350	0.5150	0.5200	0.5200	68,013
Oct 17, 2023	0.5450	0.5450	0.4900	0.5100	0.5100	234,178
Oct 16, 2023	0.5850	0.5850	0.4900	0.5400	0.5400	481,642
Oct 13, 2023	0.6000	0.6000	0.5700	0.5900	0.5900	96,655
Oct 12, 2023	0.6150	0.6150	0.5900	0.6000	0.6000	35,913
Oct 11, 2023	0.6100	0.6150	0.5850	0.6150	0.6150	149,189
Oct 10, 2023	0.6000	0.6200	0.5950	0.5950	0.5950	340,317
Oct 09, 2023	0.6150	0.6150	0.5850	0.5900	0.5900	15,395
Oct 06, 2023	0.6050	0.6050	0.5800	0.5950	0.5950	127,056
Oct 05, 2023	0.5950	0.6100	0.5950	0.6050	0.6050	74,949
Oct 04, 2023	0.6050	0.6050	0.5850	0.5850	0.5850	128,950
Oct 03, 2023	0.6000	0.6100	0.5800	0.5850	0.5850	46,440
Oct 02, 2023	0.6000	0.6100	0.5800	0.5900	0.5900	53,930
Sept 29, 2023	0.6100	0.6200	0.5950	0.6000	0.6000	169,123
Sept 28, 2023	0.5900	0.6500	0.5900	0.5950	0.5950	83,116
Sept 27, 2023	0.6050	0.6075	0.5800	0.5800	0.5800	75,703
Sept 26, 2023	0.6050	0.6100	0.6050	0.6100	0.6100	13,900
Sept 25, 2023	0.5900	0.6300	0.5800	0.5950	0.5950	240,180
Sept 22, 2023	0.6100	0.6100	0.5900	0.5900	0.5900	62,431
Sept 21, 2023	0.6100	0.6150	0.5950	0.5950	0.5950	132,161
Sept 20, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	80,773
Sept 19, 2023	0.6450	0.6450	0.6200	0.6200	0.6200	148,404
Sept 18, 2023	0.6300	0.6700	0.6250	0.6400	0.6400	31,699
Sept 15, 2023	0.6150	0.6300	0.6100	0.6300	0.6300	78,473
Sept 14, 2023	0.6100	0.6200	0.6100	0.6150	0.6150	42,910
Sept 13, 2023	0.6300	0.6400	0.6100	0.6100	0.6100	569,534
Sept 12, 2023	0.6700	0.6700	0.6200	0.6350	0.6350	345,030
Sept 11, 2023	0.6850	0.6850	0.6600	0.6700	0.6700	58,157
Sept 08, 2023	0.6800	0.6850	0.6700	0.6700	0.6700	91,306
Sept 07, 2023	0.7000	0.7050	0.6700	0.6800	0.6800	179,505
Sept 06, 2023	0.6800	0.7100	0.6600	0.6900	0.6900	188,030
Sept 05, 2023	0.7300	0.7300	0.6600	0.6800	0.6800	282,670
Sept 04, 2023	0.7100	0.7300	0.7100	0.7300	0.7300	136,875
Sept 01, 2023	0.7400	0.7400	0.6950	0.7300	0.7300	106,176
Aug 31, 2023	0.7300	0.7700	0.7150	0.7200	0.7200	396,571
Aug 30, 2023	0.7400	0.7400	0.6900	0.7200	0.7200	214,213
Aug 29, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 28, 2023	0.7350	0.7500	0.7350	0.7500	0.7500	16,043
Aug 25, 2023	0.7550	0.7550	0.7350	0.7400	0.7400	36,668
Aug 24, 2023	0.7400	0.7550	0.7300	0.7300	0.7300	32,228
Aug 23, 2023	0.7250	0.7500	0.7250	0.7500	0.7500	189,605
Aug 22, 2023	0.7600	0.7700	0.7250	0.7250	0.7250	153,384
Aug 21, 2023	0.7700	0.7700	0.7400	0.7500	0.7500	175,773
Aug 18, 2023	0.7400	0.7900	0.7400	0.7650	0.7650	430,397
Aug 17, 2023	0.7350	0.7350	0.7100	0.7200	0.7200	128,455
Aug 16, 2023	0.7100	0.7450	0.7000	0.7450	0.7450	140,109
Aug 15, 2023	0.6950	0.7000	0.6800	0.7000	0.7000	61,300
Aug 14, 2023	0.6800	0.6950	0.6800	0.6950	0.6950	179,146
Aug 11, 2023	0.6700	0.6950	0.6650	0.6800	0.6800	207,427
Aug 10, 2023	0.6800	0.6850	0.6650	0.6650	0.6650	18,798
Aug 09, 2023	0.6500	0.7200	0.6500	0.6850	0.6850	239,996
Aug 08, 2023	0.6500	0.6700	0.6500	0.6500	0.6500	191,392
Aug 07, 2023	0.6600	0.6700	0.6500	0.6600	0.6600	157,929
Aug 04, 2023	0.6500	0.6750	0.6500	0.6650	0.6650	99,728
Aug 03, 2023	0.6850	0.6850	0.6700	0.6700	0.6700	72,781
Aug 02, 2023	0.6900	0.6900	0.6700	0.6750	0.6750	77,440
Aug 01, 2023	0.6800	0.6950	0.6650	0.6900	0.6900	120,265
Jul 31, 2023	0.7000	0.7000	0.6700	0.6750	0.6750	143,606
Jul 28, 2023	0.6900	0.6950	0.6700	0.6900	0.6900	128,763
Jul 27, 2023	0.7150	0.7150	0.6600	0.6900	0.6900	179,303
Jul 26, 2023	0.7350	0.7350	0.6900	0.7000	0.7000	260,223
Jul 25, 2023	0.7400	0.7450	0.7150	0.7150	0.7150	193,934
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,727.88-405.45(-0.67%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

Ardea Resources Limited (ARL.AX)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,727.88
-405.45(-0.67%)