Australia markets closed

Australian Rare Earths Limited (AR3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0880-0.0050 (-5.38%)
At close: 03:52PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.09300.09400.08600.08800.0880362,588
18 June 20240.09600.09900.09300.09300.0930191,714
17 June 20240.10000.10000.09300.09300.0930310,179
14 June 20240.10000.10000.10000.10000.1000393,430
13 June 20240.10500.10500.10000.10000.1000167,693
12 June 20240.10500.10500.10000.10000.100090,297
11 June 20240.10000.10000.10000.10000.1000302,427
07 June 20240.10000.10500.10000.10500.1050439,901
06 June 20240.10500.10500.10000.10000.1000515,174
05 June 20240.10500.10500.10000.10250.102526,829
04 June 20240.11000.11000.10500.10500.1050312,128
03 June 20240.10500.11000.10500.11000.1100117,745
31 May 20240.11000.11000.10500.10500.1050200,002
30 May 20240.11000.11000.10500.11000.1100114,510
29 May 20240.11000.11000.11000.11000.110092,624
28 May 20240.11500.11500.11000.11500.115069,000
27 May 20240.11500.11500.11000.11500.1150164,730
24 May 20240.11000.11500.11000.11500.1150103,000
23 May 20240.11000.11500.11000.11500.115069,056
22 May 20240.11000.11000.10500.10500.1050142,491
21 May 20240.11000.11000.10750.11000.1100194,505
20 May 20240.10500.10500.10500.10500.1050150,002
17 May 20240.11000.11000.11000.11000.1100110,006
16 May 20240.10500.10500.10500.10500.10508,000
15 May 20240.11000.11000.11000.11000.110048,640
14 May 20240.11500.11500.11000.11000.1100106,626
13 May 20240.11000.11000.10000.10000.1000165,182
10 May 20240.11000.11000.11000.11000.1100122,226
09 May 20240.11000.11000.10500.10500.105048,065
08 May 20240.11000.11500.10500.11500.1150281,594
07 May 20240.10500.11000.10500.11000.1100646,514
06 May 20240.10500.10500.10000.10000.1000292,877
03 May 20240.10500.10500.10250.10500.105052,700
02 May 20240.10250.10500.10000.10500.1050237,778
01 May 20240.11000.11000.10000.10000.1000413,392
30 Apr 20240.11000.11000.10500.11000.1100255,417
29 Apr 20240.11500.11500.11000.11000.1100359,992
26 Apr 20240.11500.11500.11000.11000.110048,521
24 Apr 20240.12000.12000.11500.11500.1150185,000
23 Apr 20240.13000.13000.12000.12000.1200244,479
22 Apr 20240.13000.13000.12000.12000.1200207,899
19 Apr 20240.13000.13500.12500.12500.1250139,892
18 Apr 20240.12500.12500.12500.12500.1250150,010
17 Apr 20240.13000.13500.13000.13500.1350184,211
16 Apr 20240.13000.14000.13000.13500.1350895,017
15 Apr 20240.13000.13500.13000.13000.1300389,989
12 Apr 20240.12500.13000.12500.13000.1300163,068
11 Apr 20240.12000.12500.11500.12500.1250668,055
10 Apr 20240.11500.12500.11500.12500.125098,842
09 Apr 20240.11500.11500.11250.11500.115075,046
08 Apr 20240.12000.12000.11000.11000.1100257,343
05 Apr 20240.13000.13000.12000.12000.1200334,097
04 Apr 20240.12500.13500.12000.12500.12501,022,156
03 Apr 20240.10500.12000.10500.12000.1200844,550
02 Apr 20240.10500.11000.10000.10000.1000168,932
28 Mar 20240.10500.11000.10500.10500.105045,779
27 Mar 20240.10500.10500.10500.10500.105088,833
26 Mar 20240.10500.10500.10500.10500.105065,316
25 Mar 20240.11000.11000.10500.11000.1100122,073
22 Mar 20240.11500.11500.10500.11000.1100158,226
21 Mar 20240.11000.11000.10500.11000.1100246,638
20 Mar 20240.11000.11000.11000.11000.1100-
19 Mar 20240.11500.11500.11000.11000.1100337,261
18 Mar 20240.11500.11500.11000.11000.110066,481
15 Mar 20240.12000.12000.11500.11500.115050,557
14 Mar 20240.11500.12000.11500.12000.1200142,475
13 Mar 20240.11000.11000.10500.11000.110067,038
12 Mar 20240.11000.11000.10500.10500.10501,061,355
11 Mar 20240.11000.11500.11000.11000.1100219,400
08 Mar 20240.11000.11000.10500.11000.1100107,708
07 Mar 20240.10500.11000.10000.11000.1100152,531
06 Mar 20240.10500.10500.10000.10000.1000333,908
05 Mar 20240.10500.10500.10000.10000.100089,477
04 Mar 20240.11500.11500.10500.10500.10501,067,351
01 Mar 20240.11500.12000.11000.11000.1100237,618
29 Feb 20240.12000.12000.11000.11000.1100324,792
28 Feb 20240.12000.12000.11500.11500.115080,000
27 Feb 20240.12500.12500.11500.11500.1150129,315
26 Feb 20240.13000.13000.12000.12500.1250147,617
23 Feb 20240.12500.12500.12500.12500.1250109,215
22 Feb 20240.12000.12000.12000.12000.120025,000
21 Feb 20240.12500.12500.11500.12000.1200214,195
20 Feb 20240.12000.12500.12000.12500.1250298,894
19 Feb 20240.12000.13000.12000.12000.1200524,616
16 Feb 20240.12500.12500.11000.12000.12001,089,465
15 Feb 20240.12500.13000.12000.12000.1200242,232
14 Feb 20240.12500.12500.12000.12000.120058,194
13 Feb 20240.12000.12000.12000.12000.120077,154
12 Feb 20240.12000.12500.11500.12500.1250196,010
09 Feb 20240.12000.12500.12000.12500.12504,075
08 Feb 20240.12000.12000.12000.12000.120030,488
07 Feb 20240.12500.13000.12000.12500.1250156,022
06 Feb 20240.11500.12500.11500.12500.1250324,277
05 Feb 20240.11500.11500.11000.11000.1100258,950
02 Feb 20240.12000.12000.11000.11500.1150127,404
01 Feb 20240.12500.12500.11000.12000.1200891,726
31 Jan 20240.13500.13500.12500.12500.1250295,568
30 Jan 20240.13000.13500.13000.13000.1300391,666
29 Jan 20240.13500.13500.12500.12500.1250174,673
25 Jan 20240.14000.14000.13000.13500.13508,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...