Australia markets close in 3 hours 34 minutes

American Rare Earths Limited (ARR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750+0.0050 (+1.85%)
As of 12:09PM AEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.27500.27500.26500.27500.2750375,290
17 Apr 20240.28000.29500.27000.27000.2700942,013
16 Apr 20240.29500.30000.28000.28000.28001,032,230
15 Apr 20240.29000.31000.28000.30500.30501,302,507
12 Apr 20240.31500.33000.30000.30500.30502,425,307
11 Apr 20240.28500.31500.28000.31000.31001,952,336
10 Apr 20240.29500.31000.26000.28500.28503,403,069
09 Apr 20240.23500.27000.23500.27000.27002,871,607
08 Apr 20240.23500.24000.22500.22500.2250496,363
05 Apr 20240.22500.23500.22000.23000.2300489,068
04 Apr 20240.22500.23500.22000.23500.2350491,044
03 Apr 20240.22500.23500.22250.22500.2250978,801
02 Apr 20240.22000.23000.21000.22500.22502,634,779
28 Mar 20240.23500.24000.23000.23000.2300895,934
27 Mar 20240.23500.24500.23000.23500.2350462,378
26 Mar 20240.27000.27000.23000.23500.23503,711,688
25 Mar 20240.28500.29000.27750.28000.2800927,344
22 Mar 20240.29000.29500.28500.28500.2850833,757
21 Mar 20240.30000.30500.28500.29000.29001,011,877
20 Mar 20240.29000.30000.28000.29500.29501,394,142
19 Mar 20240.29500.29500.28000.28500.28501,212,678
18 Mar 20240.30000.30500.28500.29000.29002,368,527
15 Mar 20240.30500.32000.29250.32000.32001,994,612
14 Mar 20240.30000.31500.28500.31000.31002,291,209
13 Mar 20240.28000.29500.28000.28500.2850951,582
12 Mar 20240.30000.30000.27500.27500.27502,059,281
11 Mar 20240.29000.29000.27500.28500.28501,245,701
08 Mar 20240.28500.30000.28500.28500.2850849,239
07 Mar 20240.31000.31000.28500.29000.29002,117,224
06 Mar 20240.27500.31500.27000.31000.31003,444,792
05 Mar 20240.28500.29000.26500.28500.28501,495,333
04 Mar 20240.28000.29000.27000.29000.29006,167,840
01 Mar 20240.25000.26750.24000.26500.26503,352,782
29 Feb 20240.27000.27000.24500.25500.25506,357,377
28 Feb 20240.24000.26500.24000.26000.26005,270,486
27 Feb 20240.27500.28000.23000.24000.24008,796,921
26 Feb 20240.33000.33000.27500.29000.29007,750,472
23 Feb 20240.34000.40000.30000.32000.320012,841,392
22 Feb 20240.42000.42000.42000.42000.4200-
21 Feb 20240.42000.42000.42000.42000.4200-
20 Feb 20240.38500.43500.38000.42000.42006,146,584
19 Feb 20240.40000.44500.35500.39000.390010,781,502
16 Feb 20240.32500.37500.32500.37500.375012,372,749
15 Feb 20240.32000.32000.29500.30500.30503,683,663
14 Feb 20240.28500.31000.27000.30000.30004,697,904
13 Feb 20240.32500.33500.28000.33500.335018,093,567
12 Feb 20240.21500.24500.21000.24000.240014,331,377
09 Feb 20240.14500.16000.14000.16000.16001,352,381
08 Feb 20240.13500.14500.13500.14000.1400204,337
07 Feb 20240.13500.14000.13500.13500.1350324,929
06 Feb 20240.13000.13500.13000.13000.1300108,377
05 Feb 20240.13500.13500.13000.13000.1300179,752
02 Feb 20240.13000.13500.13000.13500.1350470,631
01 Feb 20240.14000.14500.13000.13000.1300381,208
31 Jan 20240.14000.14000.13000.13000.130073,972
30 Jan 20240.13500.14500.13500.14000.1400225,245
29 Jan 20240.12500.13500.12500.13000.1300586,287
25 Jan 20240.14250.14500.12500.12500.12501,485,385
24 Jan 20240.14500.14500.14000.14000.1400175,282
23 Jan 20240.15000.15000.14000.14000.1400147,149
22 Jan 20240.14500.15500.14000.14500.1450428,667
19 Jan 20240.14000.14500.14000.14500.1450200,502
18 Jan 20240.14000.14500.13500.14000.1400736,220
17 Jan 20240.15000.15000.14500.14500.1450303,870
16 Jan 20240.16000.16000.14500.14500.1450753,229
15 Jan 20240.15500.16000.15500.16000.160032,057
12 Jan 20240.15000.16000.15000.16000.1600119,324
11 Jan 20240.16000.16000.15500.15750.1575107,775
10 Jan 20240.15500.16000.15500.16000.1600216,955
09 Jan 20240.15500.16000.15250.15500.1550419,167
08 Jan 20240.15000.15500.15000.15000.150035,678
05 Jan 20240.15500.16000.15000.15500.1550286,682
04 Jan 20240.15500.16000.15500.16000.1600116,919
03 Jan 20240.16000.16500.15750.16000.1600237,189
02 Jan 20240.16500.16500.15500.16000.160085,044
29 Dec 20230.16000.16500.16000.16500.1650478,135
28 Dec 20230.16000.16000.15000.16000.1600200,313
27 Dec 20230.15000.16000.15000.15500.1550578,062
22 Dec 20230.15000.15000.14000.14000.1400414,841
21 Dec 20230.15500.15500.14500.14500.1450165,850
20 Dec 20230.15500.15500.15000.15000.15008,907
19 Dec 20230.15000.16500.14500.15500.1550497,670
18 Dec 20230.15000.15000.14500.14500.1450142,324
15 Dec 20230.15500.16500.15000.15000.1500302,817
14 Dec 20230.15000.16000.15000.15500.15501,100,759
13 Dec 20230.15000.15000.14250.14500.1450305,596
12 Dec 20230.15000.15500.14500.14500.1450145,078
11 Dec 20230.15500.15500.14500.15000.1500323,412
08 Dec 20230.16000.16500.15250.16000.1600304,501
07 Dec 20230.14500.16500.14000.16500.1650540,438
06 Dec 20230.14000.14500.14000.14500.1450132,103
05 Dec 20230.15500.15500.13500.13500.1350222,305
04 Dec 20230.15500.16000.14500.14500.14501,130,499
01 Dec 20230.17500.17500.15500.16000.1600783,274
30 Nov 20230.17250.17500.17000.17500.1750631,035
29 Nov 20230.17000.17500.17000.17000.1700240,883
28 Nov 20230.16000.18000.16000.17000.1700931,849
27 Nov 20230.16000.16500.16000.16000.1600208,213
24 Nov 20230.15000.16500.15000.16500.1650429,264
23 Nov 20230.15500.16000.15000.15000.1500251,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...