Australia markets closed

Australian Rare Earths Limited (AR3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3500-0.0050 (-1.41%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.35500.35500.35000.35000.3500233,081
25 Nov 20220.35500.35500.35000.35000.3500233,081
24 Nov 20220.36000.36000.35000.35500.3550301,657
23 Nov 20220.36500.37000.35500.36000.3600364,760
22 Nov 20220.36000.36000.35500.35500.355069,203
21 Nov 20220.35500.36000.35500.35500.3550304,112
18 Nov 20220.35000.35500.35000.35500.355044,312
17 Nov 20220.35000.35000.34500.34500.345013,762
16 Nov 20220.38000.38000.35000.35000.3500133,001
15 Nov 20220.38000.39000.37500.38000.3800185,814
14 Nov 20220.40000.40000.36500.38750.387572,391
11 Nov 20220.36000.40500.35500.37250.3725281,623
10 Nov 20220.35000.35500.35000.35000.350044,733
09 Nov 20220.34000.35500.34000.35000.3500111,581
08 Nov 20220.32500.36000.32500.34000.3400125,429
07 Nov 20220.33000.33000.32000.32500.325029,381
04 Nov 20220.34250.34500.34000.34000.340097,675
03 Nov 20220.32000.35000.32000.34500.3450143,413
02 Nov 20220.33000.34500.32500.34000.3400114,034
01 Nov 20220.32500.33000.32500.33000.330096,959
31 Oct 20220.34500.34500.32500.32500.3250115,777
28 Oct 20220.33500.34500.33500.34500.345012,835
27 Oct 20220.34000.34500.33500.33500.33504,300
26 Oct 20220.34000.34500.33500.33500.335027,611
25 Oct 20220.34500.34500.33500.33500.335055,849
24 Oct 20220.34500.34500.33500.34500.3450105,187
21 Oct 20220.34500.34500.34500.34500.3450754,199
20 Oct 20220.34000.34500.34000.34500.3450185,119
19 Oct 20220.35000.35000.33500.34000.340057,597
18 Oct 20220.35500.35500.34500.34500.345059,798
17 Oct 20220.33500.36500.33500.34500.3450120,357
14 Oct 20220.31000.31000.31000.31000.3100-
13 Oct 20220.31500.31500.31000.31000.310057,693
12 Oct 20220.33000.34500.31000.31000.3100152,587
11 Oct 20220.33000.33000.32500.32500.3250135,849
10 Oct 20220.35500.35500.34000.34000.340026,957
07 Oct 20220.35500.35500.32500.35000.3500143,181
06 Oct 20220.33000.33000.32500.32500.325020,084
05 Oct 20220.33500.33750.32000.32500.3250124,883
04 Oct 20220.33000.33000.32500.32500.325054,310
03 Oct 20220.34000.35000.33000.33000.3300105,977
30 Sept 20220.35500.35500.33000.33000.330045,637
29 Sept 20220.35500.35500.34000.35500.3550129,222
28 Sept 20220.34500.36500.34000.35500.3550109,484
27 Sept 20220.36000.36000.36000.36000.3600-
26 Sept 20220.36000.36000.36000.36000.3600437
23 Sept 20220.36000.36500.35000.36500.365056,305
21 Sept 20220.36000.36000.34000.36000.360060,359
20 Sept 20220.36500.37000.36000.36000.360037,753
19 Sept 20220.37500.37500.36000.36000.3600127,193
16 Sept 20220.35500.35500.35500.35500.3550-
15 Sept 20220.33500.36000.33500.35500.3550136,125
14 Sept 20220.34000.34000.34000.34000.340017,218
13 Sept 20220.33500.34000.33000.33500.335033,804
12 Sept 20220.35000.35000.33500.33500.3350106,874
09 Sept 20220.35000.35000.35000.35000.35008,350
08 Sept 20220.34500.35000.34000.34000.340082,477
07 Sept 20220.35500.35500.32000.34000.3400104,667
06 Sept 20220.35500.36000.35000.35000.3500231,742
05 Sept 20220.37000.37000.36000.36000.360041,102
02 Sept 20220.38000.38500.37500.37500.375089,791
01 Sept 20220.38000.38500.38000.38500.385020,760
31 Aug 20220.38000.38500.37500.38500.385036,185
30 Aug 20220.38000.38750.38000.38500.385082,293
29 Aug 20220.39000.39500.39000.39000.3900193,588
26 Aug 20220.40000.42000.39500.39500.395027,739
25 Aug 20220.41000.41000.39500.40000.400037,910
24 Aug 20220.39000.40500.39000.39500.395037,231
23 Aug 20220.39500.39500.38500.39000.3900156,567
22 Aug 20220.41500.42000.39000.40500.4050542,186
19 Aug 20220.46500.46500.43000.43500.4350229,604
18 Aug 20220.44500.45500.43500.45500.4550203,807
17 Aug 20220.45000.45500.42000.42000.4200280,792
16 Aug 20220.43000.48000.43000.45000.4500364,282
15 Aug 20220.41500.43000.41000.42000.4200203,919
12 Aug 20220.42500.42500.41000.41000.410091,927
11 Aug 20220.41500.42500.41500.41500.415027,360
10 Aug 20220.41000.41500.40500.40500.405072,204
09 Aug 20220.41000.42000.40500.40500.4050175,507
08 Aug 20220.42000.42000.39000.40000.400086,963
05 Aug 20220.43000.43000.40000.40000.4000176,401
04 Aug 20220.43000.44000.41500.42000.4200123,617
03 Aug 20220.43500.43500.43000.43000.430072,047
02 Aug 20220.43000.43500.43000.43500.435045,944
01 Aug 20220.44500.44500.42000.42000.420069,060
29 July 20220.44000.45000.43500.44000.4400173,600
28 July 20220.43500.44000.43500.43500.435097,116
27 July 20220.44000.44000.43500.43500.43502,335
26 July 20220.43000.43000.43000.43000.430030,731
25 July 20220.43000.44000.42000.43500.4350147,022
22 July 20220.43000.43000.43000.43000.430061,798
21 July 20220.42000.42000.41500.42000.420084,000
20 July 20220.41500.43000.41500.42500.4250118,430
19 July 20220.42000.42500.41500.41500.415014,514
18 July 20220.42500.42500.41500.42000.42008,501
15 July 20220.41000.42000.41000.42000.42005,332
14 July 20220.41000.42000.40500.42000.420041,861
13 July 20220.41000.41000.40500.40500.405036,664
12 July 20220.41000.42000.41000.42000.420081,432
11 July 20220.43500.44000.41500.41500.4150152,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...