Australia markets open in 1 hour 14 minutes

American Rare Earths Limited (ARR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.21500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.22000.22000.21000.21500.21501,653,220
28 Mar 20230.22000.22000.21000.21500.21501,653,220
27 Mar 20230.21000.21500.20500.21500.2150392,700
24 Mar 20230.20000.21000.20000.20500.2050809,981
23 Mar 20230.20000.20500.20000.20500.2050401,689
22 Mar 20230.21000.21500.20500.20500.2050540,047
21 Mar 20230.21000.21000.20000.21000.2100725,968
20 Mar 20230.20000.21000.20000.20500.20501,233,967
17 Mar 20230.20000.21000.19500.20000.20001,802,225
16 Mar 20230.20000.20000.18500.19500.19501,475,324
15 Mar 20230.20500.21000.19500.20000.2000543,517
14 Mar 20230.21000.21000.19500.20000.20001,057,668
13 Mar 20230.20000.21500.20000.20500.2050981,073
10 Mar 20230.23000.23000.20000.20500.20504,342,102
09 Mar 20230.23000.23000.22250.23000.2300465,491
08 Mar 20230.22500.23500.22500.22500.2250757,219
07 Mar 20230.23500.23500.23000.23000.2300370,962
06 Mar 20230.23500.23500.22500.22500.2250625,989
03 Mar 20230.24000.24000.22000.23000.23001,797,701
02 Mar 20230.24000.24000.23500.23500.23501,187,524
01 Mar 20230.24000.24500.23500.24000.24001,151,418
28 Feb 20230.25000.25000.23500.24000.24001,107,250
27 Feb 20230.25000.25500.24500.25000.25001,013,253
24 Feb 20230.27000.28000.25500.25500.25501,456,232
23 Feb 20230.27500.28000.26000.27000.2700988,805
22 Feb 20230.26500.27500.26000.27000.27001,034,484
21 Feb 20230.25000.28000.25000.28000.28002,462,775
20 Feb 20230.25000.25000.24000.24500.2450997,764
17 Feb 20230.24500.25500.24000.25500.2550747,982
16 Feb 20230.23500.25000.23500.24500.24501,328,347
15 Feb 20230.25000.25500.23500.23500.23502,079,074
14 Feb 20230.25500.27000.25500.25500.2550782,557
13 Feb 20230.26000.26000.25000.25000.25001,677,592
10 Feb 20230.26500.26500.25000.26500.26501,068,019
09 Feb 20230.26500.27500.26000.26500.26501,436,865
08 Feb 20230.28000.28500.26500.27000.27001,606,320
07 Feb 20230.27000.28000.26500.27000.27001,736,409
06 Feb 20230.29000.29000.26000.26500.26503,426,555
03 Feb 20230.32000.33500.28000.29000.29007,836,871
02 Feb 20230.27500.30500.27500.30000.30007,483,631
01 Feb 20230.25000.27500.25000.27000.27003,531,929
31 Jan 20230.25500.26500.24500.24500.24502,528,485
30 Jan 20230.22500.25500.22500.25000.25003,505,354
27 Jan 20230.24000.24500.22500.22500.22501,827,450
25 Jan 20230.23000.24000.23000.24000.24001,155,239
24 Jan 20230.23000.24000.22000.23000.23002,713,294
23 Jan 20230.21000.22000.20500.22000.22001,905,074
20 Jan 20230.21000.21500.20500.20500.20501,702,880
19 Jan 20230.20500.20500.19500.19500.19501,276,291
18 Jan 20230.21000.21000.20000.20000.20001,345,060
17 Jan 20230.21000.21500.20500.20500.2050855,594
16 Jan 20230.22000.23000.21000.21000.2100703,216
13 Jan 20230.21500.22000.20500.22000.2200876,388
12 Jan 20230.21000.22000.20500.21500.21501,761,752
11 Jan 20230.20000.21000.20000.20500.2050403,407
10 Jan 20230.20500.20750.20000.20000.2000503,404
09 Jan 20230.21000.21000.20500.20500.2050601,243
06 Jan 20230.21000.21500.20500.20500.2050516,154
05 Jan 20230.19500.21000.19500.20500.20501,182,509
04 Jan 20230.19500.20000.19500.19500.1950217,852
03 Jan 20230.19500.19500.19000.19000.1900915,953
30 Dec 20220.19000.20000.19000.19000.1900255,857
29 Dec 20220.19500.19500.19000.19000.1900264,398
28 Dec 20220.20500.20500.19000.19000.1900761,784
23 Dec 20220.19500.20000.19500.20000.2000412,817
22 Dec 20220.20000.20000.19500.20000.2000455,800
21 Dec 20220.19000.19500.19000.19500.1950472,396
20 Dec 20220.20000.20000.19000.19000.1900767,144
19 Dec 20220.20000.20500.19500.19500.1950463,893
16 Dec 20220.19500.20000.19500.19500.1950547,733
15 Dec 20220.19500.20500.19500.19500.19501,112,562
14 Dec 20220.19500.20000.19500.19500.19502,952,195
13 Dec 20220.21000.21000.19750.20000.20001,559,576
12 Dec 20220.21500.21500.20000.20000.20002,205,736
09 Dec 20220.21000.22000.21000.22000.2200313,193
08 Dec 20220.21000.22000.21000.21000.21001,027,183
07 Dec 20220.22000.22250.21000.21500.21501,276,825
06 Dec 20220.24000.24000.21500.22000.22003,050,744
05 Dec 20220.25500.26000.23500.24000.24003,315,144
02 Dec 20220.22000.24500.21500.24000.24007,052,151
01 Dec 20220.20000.20500.20000.20000.2000989,003
30 Nov 20220.19500.20000.19500.20000.2000987,423
29 Nov 20220.20000.20000.19500.19500.19501,086,089
28 Nov 20220.22000.22000.20000.20000.20001,654,656
25 Nov 20220.22500.22500.21500.21500.21501,479,131
24 Nov 20220.21500.23000.21250.22000.22004,207,829
23 Nov 20220.20000.21000.20000.20500.20501,245,306
22 Nov 20220.20000.20500.19500.20000.2000743,219
21 Nov 20220.20000.21000.19500.19500.1950705,120
18 Nov 20220.19500.20000.19000.19000.1900574,215
17 Nov 20220.20000.21000.19500.19500.1950610,469
16 Nov 20220.20000.21000.20000.20000.2000672,806
15 Nov 20220.20500.20500.19500.20000.20001,760,999
14 Nov 20220.21000.21000.20500.20500.2050819,631
11 Nov 20220.22000.22000.20500.20500.20502,329,179
10 Nov 20220.21000.22000.20500.20500.20501,212,114
09 Nov 20220.21500.22500.21500.22000.22001,814,567
08 Nov 20220.21500.21500.20500.21000.2100555,103
07 Nov 20220.21500.21500.20250.20500.20501,392,008
04 Nov 20220.20000.21000.20000.21000.2100886,705
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...