Australia markets closed

American Rare Earths Limited (ARR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.26500.0000 (0.00%)
At close: 03:59PM AEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.27500.27500.26000.26500.2650335,059
12 Sept 20240.27500.27500.26500.26500.2650125,057
11 Sept 20240.27500.27500.26500.27500.2750354,261
10 Sept 20240.26500.26500.25500.25500.2550672,759
09 Sept 20240.26500.26500.25500.26500.2650356,567
06 Sept 20240.27500.27500.26000.26000.2600202,255
05 Sept 20240.26500.28000.26500.28000.2800703,096
04 Sept 20240.26000.26500.26000.26500.2650420,354
03 Sept 20240.28000.28000.26250.26500.2650109,092
02 Sept 20240.27500.27500.26000.26000.2600108,219
30 Aug 20240.28000.28000.27000.27500.2750206,529
29 Aug 20240.27500.28000.27000.27000.2700118,633
28 Aug 20240.28000.28000.27500.27750.277520,361
27 Aug 20240.28000.28250.27500.28000.2800359,402
26 Aug 20240.29500.29500.27500.27500.2750340,537
23 Aug 20240.29000.29500.28500.29500.2950454,146
22 Aug 20240.29500.30000.28000.29000.2900221,949
21 Aug 20240.28000.30000.28000.29500.2950967,705
20 Aug 20240.28000.29000.27500.29000.29001,145,933
19 Aug 20240.26000.28000.26000.28000.2800510,522
16 Aug 20240.27000.27000.25500.25500.2550172,547
15 Aug 20240.27000.27000.25500.26500.2650702,042
14 Aug 20240.26500.27000.25500.26000.2600158,938
13 Aug 20240.27000.27000.24500.26500.2650318,098
12 Aug 20240.24000.27500.23750.27500.2750709,157
09 Aug 20240.24000.25500.23500.23500.2350952,316
08 Aug 20240.25000.25500.24000.24000.2400175,400
07 Aug 20240.23500.25000.23000.25000.2500466,009
06 Aug 20240.25000.25500.23500.24000.2400295,915
05 Aug 20240.24500.25000.24000.25000.2500160,030
02 Aug 20240.24500.25000.24000.25000.2500402,581
01 Aug 20240.25000.26500.25000.25500.2550172,835
31 July 20240.24500.26000.24000.26000.2600231,544
30 July 20240.26500.26500.25000.25000.2500427,631
29 July 20240.26000.27000.25500.25500.2550384,492
26 July 20240.26500.27500.25000.25000.2500756,890
25 July 20240.27500.28000.26000.28000.2800620,805
24 July 20240.27500.28000.26750.27500.2750411,406
23 July 20240.28000.28000.27000.27000.2700474,627
22 July 20240.28500.28500.27500.28000.280093,170
19 July 20240.28500.28500.27500.28500.2850265,386
18 July 20240.28000.28500.27250.27500.2750345,624
17 July 20240.28000.29000.27500.29000.2900372,924
16 July 20240.29000.29000.27500.28500.2850710,664
15 July 20240.29500.29500.28000.29000.2900886,651
12 July 20240.30000.30000.28000.29000.2900913,376
11 July 20240.28500.29500.28000.29500.2950781,098
10 July 20240.29000.29000.27750.28500.2850832,904
09 July 20240.29000.29500.28500.29000.29001,086,147
08 July 20240.29000.30000.28500.29000.29001,003,856
05 July 20240.28000.30000.28000.29000.2900435,382
04 July 20240.31500.32500.28500.28500.28503,469,866
03 July 20240.29000.31500.28500.31500.31503,410,725
02 July 20240.30500.30500.27500.29000.29001,753,107
01 July 20240.27500.31000.27500.30000.30002,271,908
28 June 20240.27500.27500.25750.26500.2650983,783
27 June 20240.26000.27500.24500.25500.25501,320,407
26 June 20240.24500.25500.24000.24500.2450385,479
25 June 20240.24000.25000.23500.24500.2450768,614
24 June 20240.24500.25000.23000.23000.2300387,958
21 June 20240.23500.25000.23500.25000.25001,119,329
20 June 20240.23000.23500.22500.23500.2350183,378
19 June 20240.24000.24000.22500.22500.2250122,854
18 June 20240.22500.24000.22500.24000.2400561,510
17 June 20240.23250.23500.22500.22500.2250634,329
14 June 20240.23500.24000.23000.23500.2350176,883
13 June 20240.23000.24000.23000.23000.2300344,943
12 June 20240.23000.23500.22000.22500.2250648,178
11 June 20240.25500.25500.23000.23000.2300895,884
07 June 20240.25500.25500.24500.25000.2500259,977
06 June 20240.26000.26000.25000.25500.2550160,298
05 June 20240.26500.26500.25500.25500.2550197,520
04 June 20240.25500.26000.25500.25500.255081,156
03 June 20240.27500.27500.25500.26500.2650147,836
31 May 20240.27000.28000.26000.27000.27001,054,505
30 May 20240.27000.27000.26000.26000.2600159,881
29 May 20240.27500.27500.26250.26500.2650514,011
28 May 20240.27000.27500.27000.27000.2700107,031
27 May 20240.27000.28500.27000.28000.2800417,705
24 May 20240.27500.27500.27000.27000.2700316,756
23 May 20240.28500.28500.26500.27000.2700857,375
22 May 20240.28500.30000.27500.30000.30002,039,076
21 May 20240.26000.28000.26000.27500.27501,302,165
20 May 20240.25500.26000.25000.25000.2500551,211
17 May 20240.25500.26000.25250.25500.2550556,860
16 May 20240.26000.26000.25000.25500.2550516,465
15 May 20240.28000.29000.25500.26000.2600976,011
14 May 20240.26000.27000.25750.27000.2700322,723
13 May 20240.25000.26500.24750.25000.2500373,814
10 May 20240.25500.26500.24500.24500.2450746,447
09 May 20240.27000.27000.24000.25500.25501,203,067
08 May 20240.26500.27000.25500.26500.2650774,437
07 May 20240.28000.29000.25000.25500.25502,475,310
06 May 20240.29000.29500.28000.28500.28501,017,977
03 May 20240.28500.29500.28000.29000.2900266,166
02 May 20240.29000.30000.28500.28500.2850394,519
01 May 20240.28000.30000.28000.30000.3000257,115
30 Apr 20240.30000.32000.28000.29000.29001,130,267
29 Apr 20240.31000.31500.29000.29000.29001,702,319
26 Apr 20240.38000.40500.31500.32000.32003,725,935
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...