Australia markets open in 3 hours 5 minutes

Australian Rare Earths Limited (AR3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0250 (-15.15%)
At close: 05:10PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.16000.16500.13500.14000.1400918,837
03 Oct 20240.17500.19500.16500.16500.16501,161,410
02 Oct 20240.14500.17500.14000.17500.17501,439,578
01 Oct 20240.13000.15000.13000.14500.14501,595,134
30 Sept 20240.11000.15000.10500.12000.12001,495,483
27 Sept 20240.07500.09400.07400.09400.0940320,384
26 Sept 20240.07700.07800.07500.07500.0750244,007
25 Sept 20240.07000.08700.07000.07500.0750376,122
24 Sept 20240.06100.06900.06100.06900.069065,895
23 Sept 20240.06000.06000.06000.06000.06001,067
20 Sept 20240.06000.06000.06000.06000.0600173,461
19 Sept 20240.06100.06300.06100.06100.0610235,405
18 Sept 20240.06300.06300.06300.06300.0630-
17 Sept 20240.06300.06300.06300.06300.06307,600
16 Sept 20240.06500.06900.06500.06500.065081,504
13 Sept 20240.06400.06400.06200.06400.064051,780
12 Sept 20240.06500.06500.06400.06400.064045,000
11 Sept 20240.06400.06500.06400.06400.064015,315
10 Sept 20240.05500.06100.05500.06100.061051,646
09 Sept 20240.06100.06100.06000.06000.0600110,394
06 Sept 20240.06300.06300.06100.06100.0610126,237
05 Sept 20240.06500.06500.06300.06300.063065,571
04 Sept 20240.06400.06400.06300.06300.0630174,419
03 Sept 20240.06900.06900.06400.06500.065098,241
02 Sept 20240.07000.07000.06500.06500.0650134,917
30 Aug 20240.06900.07000.06750.06900.069059,159
29 Aug 20240.06700.06700.06600.06600.066041,100
28 Aug 20240.06800.06800.06500.06500.065094,375
27 Aug 20240.07000.07000.06500.06500.0650419,296
26 Aug 20240.06800.07400.06800.07000.0700281,715
23 Aug 20240.07100.07100.07000.07000.0700191,303
22 Aug 20240.07200.07200.07000.07100.0710126,322
21 Aug 20240.07200.07200.07100.07100.071036,616
20 Aug 20240.07200.07200.07100.07100.071064,889
19 Aug 20240.07500.07500.07200.07300.0730133,936
16 Aug 20240.07600.07600.07300.07300.0730127,799
15 Aug 20240.07600.07600.07600.07600.076013,160
14 Aug 20240.07600.07600.07300.07600.076054,446
13 Aug 20240.07600.08000.07400.07600.07607,829,863
12 Aug 20240.07500.07800.07200.07600.076017,280
09 Aug 20240.07800.07800.07800.07800.0780-
08 Aug 20240.07500.07800.07500.07800.078015,415
07 Aug 20240.07200.07500.07200.07200.072045,801
06 Aug 20240.07100.07400.07100.07400.074076,586
05 Aug 20240.07700.07700.07300.07300.073043,353
02 Aug 20240.08000.08000.07500.07800.0780344,571
01 Aug 20240.08000.08000.07800.07900.0790171,726
31 July 20240.08100.08300.08000.08000.080031,626
30 July 20240.07800.07800.07800.07800.0780-
29 July 20240.07800.07800.07800.07800.078017,000
26 July 20240.08700.08700.07800.07800.0780126,968
25 July 20240.09200.09300.09000.09000.090095,145
24 July 20240.09300.09300.09300.09300.093015,403
23 July 20240.09500.09500.09200.09200.092017,699
22 July 20240.09200.09500.09200.09500.095046,036
19 July 20240.09500.09500.09500.09500.095016,518
18 July 20240.09300.09700.09200.09500.095019,644
17 July 20240.09500.09500.09200.09200.092018,917
16 July 20240.09200.09200.09000.09200.0920202,966
15 July 20240.09200.09200.09000.09100.0910199,098
12 July 20240.09600.09600.09100.09100.091020,000
11 July 20240.09100.09500.09100.09500.095043,231
10 July 20240.09900.09900.09500.09500.095031,038
09 July 20240.08700.09900.08700.09900.0990115,398
08 July 20240.07700.08600.07700.08400.0840364,953
05 July 20240.08000.08100.08000.08100.081069,511
04 July 20240.08000.08000.07700.07700.0770173,705
03 July 20240.07700.08000.07700.07800.0780145,653
02 July 20240.08000.08000.07500.07500.075057,754
01 July 20240.08000.08200.07800.07900.079019,414
28 June 20240.08000.08300.07500.07800.0780240,004
27 June 20240.07100.08600.07100.08000.0800845,459
26 June 20240.07500.07500.07100.07100.0710261,959
25 June 20240.07600.07600.07200.07500.0750297,699
24 June 20240.08000.08000.07500.07600.07601,124,259
21 June 20240.09000.09000.08000.08000.0800384,460
20 June 20240.09000.09100.08800.09100.0910126,406
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...