Australia markets open in 5 hours 16 minutes

Australian Rare Earths Limited (AR3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0500+0.0300 (+2.94%)
At close: 03:42PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20221.01501.05000.95001.05001.0500205,555
19 Jan 20221.08001.22000.95001.02001.0200826,951
18 Jan 20220.95501.12750.95501.12001.1200874,875
17 Jan 20220.93500.96000.91000.95500.9550230,262
14 Jan 20220.91500.94500.89000.93000.930024,010
13 Jan 20220.91500.93500.89000.89000.890053,711
12 Jan 20220.93000.94000.90500.91000.910031,464
11 Jan 20220.96000.96000.92000.92000.920033,996
10 Jan 20220.95000.98000.92000.94000.9400145,478
07 Jan 20220.97000.98000.92500.92500.9250205,477
06 Jan 20220.94500.97000.93500.97000.9700127,284
05 Jan 20220.89000.95000.89000.94500.9450152,243
04 Jan 20220.88500.89000.88000.88000.880043,339
31 Dec 20210.88000.88000.85000.85000.850028,903
30 Dec 20210.86000.88500.86000.87500.875064,104
29 Dec 20210.88500.88500.85500.85500.855032,194
24 Dec 20210.87000.88500.87000.87000.870022,899
23 Dec 20210.85000.88500.85000.87000.870029,988
22 Dec 20210.80000.85500.80000.84000.840025,267
21 Dec 20210.82000.83000.78000.80000.8000236,446
20 Dec 20210.92500.92500.81000.82000.8200113,014
17 Dec 20210.93000.93000.87500.87500.875036,967
16 Dec 20210.93500.93500.85500.85500.8550165,640
15 Dec 20210.95000.95000.92000.92000.9200143,329
14 Dec 20211.03501.03500.95000.95000.950042,300
13 Dec 20210.97501.00000.97001.00001.0000268,219
10 Dec 20210.95001.00000.94000.98750.987564,473
09 Dec 20210.94000.95000.94000.95000.950021,333
08 Dec 20210.92000.94500.91000.94000.940054,842
07 Dec 20210.91500.94000.90500.92000.920051,061
06 Dec 20210.95500.98000.90500.90500.9050177,705
03 Dec 20210.99000.99000.95500.97000.970028,103
02 Dec 20211.00001.00000.95000.97000.970054,424
01 Dec 20211.05501.05500.96001.00001.0000116,442
30 Nov 20211.02001.09001.02001.07001.0700191,007
29 Nov 20211.01001.03001.00001.03001.0300409,618
26 Nov 20211.05001.05000.95001.00001.0000461,338
25 Nov 20210.92001.05000.92001.02001.0200503,333
24 Nov 20210.92000.92500.90000.91000.9100476,640
23 Nov 20210.93000.96000.90000.90500.90501,523,665
22 Nov 20211.00001.05000.91000.93000.9300560,468
19 Nov 20210.95001.12000.95001.02001.0200613,794
18 Nov 20210.89500.96000.89500.93500.9350238,490
17 Nov 20210.89500.89500.89000.89500.895030,095
16 Nov 20210.86500.91000.85000.89500.8950200,136
15 Nov 20210.88000.91000.86500.86500.8650144,316
12 Nov 20210.86500.89000.86000.87000.870081,407
11 Nov 20210.85000.86500.85000.86500.865014,780
10 Nov 20210.89000.90000.85000.85000.8500109,283
09 Nov 20210.84000.89500.83000.89500.8950166,441
08 Nov 20210.76000.82500.76000.82500.8250165,355
05 Nov 20210.78000.78000.75000.75000.7500103,842
04 Nov 20210.79500.80000.77000.78500.785090,578
03 Nov 20210.84500.84500.79500.80000.8000125,545
02 Nov 20210.83500.85000.80000.85000.850076,558
01 Nov 20210.87500.87500.83500.83500.835077,876
29 Oct 20210.86000.88000.85500.86500.865029,380
28 Oct 20210.85500.87000.85500.86500.865029,918
27 Oct 20210.85000.88500.85000.85500.8550137,682
26 Oct 20210.81000.86500.80000.85000.8500129,931
25 Oct 20210.80000.81000.78000.79000.7900153,541
22 Oct 20210.86000.86000.81000.81000.8100221,795
21 Oct 20210.85500.85500.84500.84500.8450128,064
20 Oct 20210.89000.89000.85500.86500.865085,154
19 Oct 20210.89000.89500.87500.88000.8800156,624
18 Oct 20210.91500.93000.89000.90000.900086,708
15 Oct 20210.90000.92000.88500.91500.9150185,266
14 Oct 20210.88500.90000.88500.90000.900037,877
13 Oct 20210.89000.91000.88000.89000.890062,869
12 Oct 20210.91500.91500.88000.88000.8800134,069
11 Oct 20210.93000.93500.91500.91500.915026,189
08 Oct 20210.91000.93000.91000.91500.915053,050
07 Oct 20210.91000.93500.90000.91000.910076,546
06 Oct 20210.95000.95500.91000.91000.9100101,432
05 Oct 20210.97000.99000.90000.93000.9300168,875
04 Oct 20210.97001.00000.97000.97500.975077,836
01 Oct 20211.00001.01500.96500.96500.965061,588
30 Sept 20211.00501.04500.98001.01001.010063,133
29 Sept 20210.97501.00500.95500.99000.9900147,520
28 Sept 20211.09001.10001.00001.00501.0050153,985
27 Sept 20211.04001.11001.04001.08001.0800284,760
24 Sept 20210.99501.04500.99501.03501.0350236,126
23 Sept 20210.99000.99500.96500.99500.9950107,873
22 Sept 20210.92000.99000.91500.99000.990086,511
21 Sept 20210.90500.93000.90000.92000.920050,962
20 Sept 20210.98000.98000.90000.95000.9500204,623
17 Sept 20210.99000.99000.96000.96000.9600138,215
16 Sept 20210.95000.99500.95000.97000.9700116,696
15 Sept 20210.95000.97500.94500.94500.945090,622
14 Sept 20210.96000.98500.93000.94500.945069,943
13 Sept 20210.93000.95000.90000.95000.950069,756
10 Sept 20210.85000.93000.84000.93000.9300100,659
09 Sept 20210.90000.90000.85000.85000.8500281,715
08 Sept 20210.92000.92000.90000.90000.9000191,672
07 Sept 20210.99000.99500.90000.92000.9200556,521
06 Sept 20211.05001.05500.98000.98500.9850341,524
03 Sept 20211.02001.05001.02001.03001.0300126,380
02 Sept 20211.03001.03001.00001.01001.010096,754
01 Sept 20211.08001.08001.00501.02001.0200288,817
31 Aug 20211.09501.11001.02001.05001.0500255,969
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...