Australia markets closed

Australian Rare Earths Limited (AR3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1250+0.0050 (+4.17%)
At close: 02:57PM AEDT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.12500.12500.12500.12500.1250109,215
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
24 Jan 20240.13000.14500.12500.14500.1450688,725
23 Jan 20240.13000.13000.12000.12500.1250260,968
22 Jan 20240.14500.14500.14000.14000.140024,825
19 Jan 20240.14500.14500.13500.14500.1450159,883
18 Jan 20240.14500.14750.14500.14750.147527,459
17 Jan 20240.15000.15000.14500.14500.14505,317
16 Jan 20240.14000.14000.14000.14000.140017
15 Jan 20240.14000.14000.14000.14000.14006,529
12 Jan 20240.14500.14500.14000.14000.1400351,915
11 Jan 20240.14000.14500.14000.14500.145025,064
10 Jan 20240.14500.14500.14000.14000.1400241,123
09 Jan 20240.14500.14750.14500.14500.1450281,449
08 Jan 20240.14500.14500.14500.14500.145039,216
05 Jan 20240.14500.15000.14500.14500.145051,811
04 Jan 20240.15000.15000.14750.14750.14757,063
03 Jan 20240.15000.15000.15000.15000.150033,989
02 Jan 20240.15000.15000.15000.15000.150036,373
29 Dec 20230.15000.15000.15000.15000.1500104,820
28 Dec 20230.15000.15000.15000.15000.150011,369
27 Dec 20230.15000.15000.14500.14500.145089,410
22 Dec 20230.15000.15500.15000.15000.1500215,305
21 Dec 20230.15000.15000.14000.14000.1400126,711
20 Dec 20230.15000.15500.15000.15500.155037,498
19 Dec 20230.14500.15000.14000.14500.1450284,530
18 Dec 20230.14500.14500.13500.14500.145066,004
15 Dec 20230.14000.14500.14000.14500.145064,078
14 Dec 20230.13500.13500.13000.13500.1350154,335
13 Dec 20230.13500.13500.12000.13500.1350321,746
12 Dec 20230.14500.14500.12500.12500.1250443,687
11 Dec 20230.14500.14500.14000.14000.140041,590
08 Dec 20230.14000.14500.13000.14500.1450169,584
07 Dec 20230.14500.14500.12500.14000.1400415,438
06 Dec 20230.15000.15000.13500.14500.1450795,778
05 Dec 20230.16000.16000.15000.15000.150042,876
04 Dec 20230.15500.16000.15000.15000.1500100,365
01 Dec 20230.15500.16000.15000.16000.1600110,649
30 Nov 20230.16000.16000.16000.16000.160065,240
29 Nov 20230.16000.16000.15000.15500.1550488,795
28 Nov 20230.16000.16000.15500.16000.160072,028
27 Nov 20230.16000.16500.15000.16000.1600560,876
24 Nov 20230.19000.19000.15000.16000.1600986,828
23 Nov 20230.19000.19000.18500.18500.185090,262
22 Nov 20230.20000.20000.19500.19500.195026,167
21 Nov 20230.19500.19750.19500.19750.197542,000
20 Nov 20230.19500.19500.19000.19000.190034,291
17 Nov 20230.19000.19500.19000.19500.1950118,950
16 Nov 20230.19000.19500.18500.19500.1950205,999
15 Nov 20230.19000.20000.18500.18500.1850409,021
14 Nov 20230.19000.19500.19000.19000.1900191,000
13 Nov 20230.20000.20000.19000.19000.1900155,000
10 Nov 20230.19500.19500.18500.19000.1900923,725
09 Nov 20230.20500.20500.19500.19500.1950119,743
08 Nov 20230.20000.20500.20000.20000.2000177,418
07 Nov 20230.20000.20000.20000.20000.2000235
06 Nov 20230.19500.21000.19500.20500.205017,959
03 Nov 20230.20500.20500.19500.19500.19507,300
02 Nov 20230.19000.19500.19000.19000.190086,601
01 Nov 20230.19500.19500.19500.19500.195014,648
31 Oct 20230.18500.21000.18000.18500.1850186,758
30 Oct 20230.20000.20000.18000.18000.180064,573
27 Oct 20230.19750.20000.19000.19000.190037,892
26 Oct 20230.20500.20500.19000.19000.1900103,253
25 Oct 20230.20000.20500.19500.20000.2000167,372
24 Oct 20230.18000.20000.18000.19000.190063,866
23 Oct 20230.19500.19500.18000.19000.1900291,882
20 Oct 20230.20000.20000.18500.19500.1950441,245
19 Oct 20230.20000.20000.19000.20000.200091,384
18 Oct 20230.22000.22500.19500.19500.195086,240
17 Oct 20230.22000.22000.20500.20500.205015,635
16 Oct 20230.21000.22000.19000.22000.2200350,662
13 Oct 20230.21500.21500.20000.20000.2000113,371
12 Oct 20230.23000.23000.21000.21000.2100135,481
11 Oct 20230.22500.22500.21500.22000.2200111,467
10 Oct 20230.22000.22500.21500.22500.225013,916
09 Oct 20230.22000.22000.21500.22000.2200113,441
06 Oct 20230.23000.23000.22500.22500.225044,623
05 Oct 20230.22500.23000.22500.22750.227515,087
04 Oct 20230.22500.22500.22000.22000.220029,647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...