Australia markets open in 3 hours 29 minutes

American Rare Earths Limited (ARR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350-0.0100 (-6.90%)
At close: 04:10PM AEDT
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.15500.15500.13500.13500.1350222,305
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
22 Nov 20230.15000.16000.15000.15500.1550302,051
21 Nov 20230.15000.15500.14750.15500.1550544,071
20 Nov 20230.14500.16000.14500.15000.1500872,847
17 Nov 20230.15000.15000.14500.15000.1500207,995
16 Nov 20230.14000.15000.14000.14500.1450417,158
15 Nov 20230.15000.15000.14250.14500.1450198,111
14 Nov 20230.14000.15000.14000.15000.15001,147,717
13 Nov 20230.13500.14500.13500.14000.1400358,767
10 Nov 20230.14500.14500.13000.13500.13501,364,859
09 Nov 20230.14000.15000.14000.14500.1450435,085
08 Nov 20230.14000.14500.13500.14000.1400284,876
07 Nov 20230.14000.14500.14000.14000.1400174,164
06 Nov 20230.14000.14500.14000.14500.1450342,847
03 Nov 20230.13500.14000.13500.14000.1400335,773
02 Nov 20230.13500.13500.13000.13000.130076,761
01 Nov 20230.13000.13500.13000.13000.1300487,833
31 Oct 20230.13250.13500.13000.13000.130045,071
30 Oct 20230.14000.14500.13000.14000.140081,642
27 Oct 20230.13000.14000.13000.14000.140049,566
26 Oct 20230.13000.13500.12500.12500.1250192,985
25 Oct 20230.13000.13500.13000.13500.1350107,168
24 Oct 20230.13000.13500.12500.12500.125097,896
23 Oct 20230.13000.13000.12500.13000.130047,892
20 Oct 20230.14000.14000.12500.13000.1300427,919
19 Oct 20230.13000.14000.13000.14000.1400698,674
18 Oct 20230.12500.13500.12500.13000.1300188,040
17 Oct 20230.12750.13000.12750.13000.130061,020
16 Oct 20230.13250.13250.12500.12500.125071,740
13 Oct 20230.13500.13500.13000.13000.1300115,164
12 Oct 20230.12500.13500.12500.13500.1350217,461
11 Oct 20230.13500.13500.12500.12500.1250150,515
10 Oct 20230.13500.13500.13000.13500.135058,312
09 Oct 20230.13000.13500.12500.13500.1350295,109
06 Oct 20230.13250.13250.12000.12500.1250543,596
05 Oct 20230.13500.14000.13000.13000.1300245,269
04 Oct 20230.13500.13500.13000.13000.1300194,027
03 Oct 20230.13500.14000.13000.14000.1400292,099
02 Oct 20230.15000.15000.13500.13500.1350138,717
29 Sept 20230.14500.15000.14000.15000.1500540,133
28 Sept 20230.12500.13750.12500.13500.1350217,975
27 Sept 20230.13000.13000.12500.12500.1250115,398
26 Sept 20230.13000.13000.12500.13000.130048,098
25 Sept 20230.13000.13000.12500.12500.1250224,060
22 Sept 20230.13000.13500.12500.12500.1250210,746
21 Sept 20230.14500.14500.13000.13000.1300409,087
20 Sept 20230.14500.14500.14000.14500.1450170,272
19 Sept 20230.15000.15000.14000.14000.1400149,658
18 Sept 20230.15500.16000.14500.14500.1450492,244
15 Sept 20230.13500.15500.13500.15500.15501,353,561
14 Sept 20230.12000.13500.12000.13000.1300903,816
13 Sept 20230.13000.13000.12000.12000.1200443,043
12 Sept 20230.13000.13000.12500.12500.1250135,065
11 Sept 20230.12500.13000.12500.12500.1250107,296
08 Sept 20230.13000.13000.12250.12500.1250220,362
07 Sept 20230.12500.12500.11750.12000.1200217,819
06 Sept 20230.12500.12500.12000.12500.1250415,509
05 Sept 20230.11500.12500.11500.12500.1250732,206
04 Sept 20230.12500.12500.11500.11500.11501,184,928
01 Sept 20230.13500.13500.12500.13000.13001,265,685
31 Aug 20230.13500.13500.13000.13500.135060,130
30 Aug 20230.13500.13500.13000.13500.1350230,068
29 Aug 20230.13500.13500.13000.13500.1350120,824
28 Aug 20230.13500.14000.13250.13500.135043,342
25 Aug 20230.13500.14000.13500.14000.1400141,865
24 Aug 20230.13500.14000.13500.13500.1350303,285
23 Aug 20230.14000.14000.13500.13500.1350134,738
22 Aug 20230.14000.14500.13500.13500.1350207,916
21 Aug 20230.14000.14500.13500.13500.1350544,395
18 Aug 20230.14000.14500.14000.14500.1450160,973
17 Aug 20230.15000.15000.14000.14500.1450280,951
16 Aug 20230.14500.15000.14500.15000.1500182,135
15 Aug 20230.14500.15000.14500.14500.1450149,395
14 Aug 20230.15000.15000.14500.14500.145066,904
11 Aug 20230.15000.15250.14500.14500.1450223,274
10 Aug 20230.15000.15500.15000.15000.1500350,454
09 Aug 20230.15500.15500.15000.15500.1550197,449
08 Aug 20230.16000.16000.15000.15000.1500218,864
07 Aug 20230.16250.16500.15000.15000.1500638,032
04 Aug 20230.16500.16500.16000.16000.1600242,669
03 Aug 20230.16000.16500.16000.16500.1650442,273
02 Aug 20230.17000.17000.16000.16000.1600713,693
01 Aug 20230.17000.17000.16500.17000.1700270,654
31 July 20230.16500.17000.16000.16500.1650676,609
28 July 20230.17000.17500.16500.16500.1650972,600
27 July 20230.17000.17000.16500.16500.165098,078
26 July 20230.17000.17000.16500.17000.170091,481
25 July 20230.16500.16500.16000.16500.1650759,414
24 July 20230.17000.17000.16500.17000.1700345,292
21 July 20230.17500.18000.16500.16500.1650319,180
20 July 20230.16500.17500.16500.17500.1750315,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...