Australia markets open in 56 minutes

Australian Rare Earths Limited (AR3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3750-0.0200 (-5.06%)
At close: 03:53PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.37500.38000.37500.37500.375050,574
28 June 20220.40000.40000.39500.39500.3950135,276
27 June 20220.40000.40000.37000.38500.3850199,864
24 June 20220.36000.38000.36000.37500.3750297,935
23 June 20220.36500.37500.35500.37000.37001,950,675
22 June 20220.37500.37500.36000.37500.3750171,113
21 June 20220.37500.37500.36000.36000.360081,887
20 June 20220.40000.40000.37500.37500.3750126,311
17 June 20220.41000.41000.37500.38500.385093,196
16 June 20220.36000.42000.36000.41500.4150522,508
15 June 20220.34000.35500.34000.35000.3500331,293
14 June 20220.33000.33000.30000.33000.3300555,479
10 June 20220.38500.38500.36000.36000.3600183,327
09 June 20220.40000.41000.38500.39000.3900263,032
08 June 20220.40500.42000.39500.40000.4000427,781
07 June 20220.41000.43500.40000.40000.4000314,658
06 June 20220.43000.45500.42500.42500.4250326,937
03 June 20220.41000.44000.40500.43000.4300557,020
02 June 20220.42000.42000.40000.41000.4100175,815
01 June 20220.42000.43000.41500.42000.4200576,713
31 May 20220.46000.46000.46000.46000.4600-
30 May 20220.46000.46000.46000.46000.4600-
27 May 20220.47000.48000.45500.46000.460075,832
26 May 20220.46000.46500.45000.46500.465090,071
25 May 20220.46000.47000.46000.46500.465077,345
24 May 20220.45000.46000.44500.45000.4500216,878
23 May 20220.44500.44500.43000.44500.4450114,285
20 May 20220.44500.46000.44500.44500.445028,277
19 May 20220.46000.46000.44000.44000.440013,962
18 May 20220.47000.47000.43000.45500.4550433,193
17 May 20220.46000.48500.46000.46500.465074,611
16 May 20220.45000.48500.45000.45500.4550164,100
13 May 20220.45000.45000.42000.43000.4300374,911
12 May 20220.48000.48000.45000.45000.4500107,065
11 May 20220.51000.51000.48000.49000.4900489,979
10 May 20220.51500.53000.50500.51000.510089,590
09 May 20220.56000.56500.51000.51500.5150214,637
06 May 20220.60000.60000.53500.55500.5550270,481
05 May 20220.67000.67500.62500.67500.6750385,306
04 May 20220.69000.69000.66500.66500.665079,484
03 May 20220.68000.69500.66500.68000.6800116,716
02 May 20220.68000.69500.68000.69000.6900122,483
29 Apr 20220.69000.70000.68500.69000.6900103,634
28 Apr 20220.68000.69000.68000.69000.690078,826
27 Apr 20220.70000.70000.66000.66000.6600225,544
26 Apr 20220.71000.71000.65500.70000.7000275,604
22 Apr 20220.71500.72000.68000.70500.7050236,408
21 Apr 20220.71000.72500.71000.72000.720086,286
20 Apr 20220.71500.72500.71000.72000.7200100,282
19 Apr 20220.71000.73250.71000.71500.7150176,511
14 Apr 20220.69000.71500.68000.71000.710089,444
13 Apr 20220.68500.69500.68000.69000.690073,506
12 Apr 20220.68000.68000.66500.67000.670012,955
11 Apr 20220.66500.68250.66500.66500.6650134,869
08 Apr 20220.66500.69500.65000.66000.6600175,358
07 Apr 20220.69000.71500.67500.67500.6750121,347
06 Apr 20220.75000.75000.69500.70000.7000198,817
05 Apr 20220.78500.79000.75500.75500.7550222,349
04 Apr 20220.79000.80000.76500.77000.7700496,488
01 Apr 20220.74500.77000.73500.75500.755092,062
31 Mar 20220.73500.74500.73000.74500.7450149,771
30 Mar 20220.72500.73500.72000.73500.735021,702
29 Mar 20220.74500.74500.71000.72500.725088,119
28 Mar 20220.75000.75000.74000.74000.740053,374
25 Mar 20220.75000.75500.75000.75500.755018,735
24 Mar 20220.73500.76000.72500.76000.7600155,785
23 Mar 20220.75000.76500.73500.74000.7400134,558
22 Mar 20220.74500.76500.74000.74000.740092,481
21 Mar 20220.75000.77500.70000.74000.7400236,563
18 Mar 20220.76500.77000.74500.75000.7500100,243
17 Mar 20220.76000.76000.75000.76000.760054,518
16 Mar 20220.78000.79500.76000.76000.7600124,225
15 Mar 20220.78000.78000.76500.76500.765036,576
14 Mar 20220.77000.77000.77000.77000.77001,273
11 Mar 20220.77250.78000.77000.78000.780017,723
10 Mar 20220.77000.77500.76000.77000.770017,509
09 Mar 20220.74500.76000.74500.76000.760067,020
08 Mar 20220.75000.77000.74500.74500.745045,970
07 Mar 20220.76000.79500.75000.75000.7500101,480
04 Mar 20220.79500.79500.77000.78500.785071,605
03 Mar 20220.80000.80000.76500.79500.795053,110
02 Mar 20220.80000.80000.80000.80000.800025,060
01 Mar 20220.83000.83000.76000.76000.760062,013
28 Feb 20220.80000.83000.79000.82500.825092,602
25 Feb 20220.77000.79000.75000.79000.790089,914
24 Feb 20220.79500.79500.73000.74500.7450178,467
23 Feb 20220.80000.80500.79000.79500.7950164,854
22 Feb 20220.85000.85000.80500.80500.805088,072
21 Feb 20220.81000.89000.81000.87000.8700187,415
18 Feb 20220.80500.81000.77000.79500.795096,559
17 Feb 20220.84000.84000.81000.83000.830020,308
16 Feb 20220.82500.85000.82000.84000.840065,684
15 Feb 20220.82000.83000.81000.81500.8150171,490
14 Feb 20220.82000.83000.81000.81500.815043,030
11 Feb 20220.84000.88500.80000.83500.8350109,897
10 Feb 20220.85000.85000.83000.84000.8400116,193
09 Feb 20220.85000.88500.83500.88500.885024,699
08 Feb 20220.85000.89000.85000.85000.850058,934
07 Feb 20220.89500.89500.85500.86000.860054,327
04 Feb 20220.88000.91000.81500.91000.910030,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...