Australia markets closed

Arafura Resources Limited (ARU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2850-0.0200 (-6.56%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 20220.29500.30000.28500.28500.28503,225,376
29 June 20220.30500.30500.28500.30500.30503,048,751
28 June 20220.31000.31000.30000.30000.30001,743,219
27 June 20220.30500.32000.29000.30500.30508,480,920
24 June 20220.26500.29500.26500.29000.29007,890,148
23 June 20220.29000.29500.26500.27000.270010,808,360
22 June 20220.31000.31500.28000.29000.29005,653,224
21 June 20220.29000.31500.29000.30000.30006,490,009
20 June 20220.31500.32000.28000.29500.29509,466,798
17 June 20220.31500.32000.30500.31000.31006,276,089
16 June 20220.33000.35000.32500.33500.33508,154,180
15 June 20220.33000.34000.31000.31500.315013,641,312
14 June 20220.33500.35500.32500.33500.335010,644,461
10 June 20220.37500.38000.35500.36500.365010,489,772
09 June 20220.41500.42500.39000.39000.390010,543,244
08 June 20220.43000.45000.42000.42000.42005,303,546
07 June 20220.46500.47500.43000.43500.43506,295,834
06 June 20220.47500.48000.46000.47500.47503,787,672
03 June 20220.47500.48500.45000.48000.48006,782,218
02 June 20220.45000.47500.44000.46500.46505,630,310
01 June 20220.46500.47000.43500.46000.460010,575,693
31 May 20220.43500.49750.43000.48000.480022,191,858
30 May 20220.39000.42000.38500.42000.42008,284,644
27 May 20220.38500.40000.38000.38000.38004,832,590
26 May 20220.36000.38500.36000.38000.38002,034,217
25 May 20220.37000.37500.36000.36000.36003,063,196
24 May 20220.37500.38000.35500.36500.36505,588,539
23 May 20220.39000.39250.37000.37000.37003,485,129
20 May 20220.41000.42000.37500.38500.38508,732,953
19 May 20220.37000.41500.36000.39000.390024,147,391
18 May 20220.35000.35000.35000.35000.3500-
17 May 20220.33000.36000.33000.35000.35004,541,616
16 May 20220.34000.35000.32500.33500.33505,976,504
13 May 20220.32500.34000.32000.33500.33507,398,495
12 May 20220.34500.35500.31750.32000.32006,480,567
11 May 20220.34000.36000.32500.35000.35003,933,963
10 May 20220.33000.34500.30500.34000.34007,630,245
09 May 20220.37000.37000.33500.34000.340012,274,566
06 May 20220.37500.38500.36000.37000.37006,315,991
05 May 20220.36000.41000.36000.40000.400010,908,233
04 May 20220.37500.38000.35500.35500.35504,582,818
03 May 20220.36500.39000.36000.36500.36505,772,716
02 May 20220.38500.38500.36000.36500.36507,088,971
29 Apr 20220.38000.39500.38000.39500.39503,758,225
28 Apr 20220.35500.38500.35500.37000.37005,811,426
27 Apr 20220.34000.35500.33500.35000.35007,806,437
26 Apr 20220.35500.37500.35000.36000.36007,996,463
22 Apr 20220.36000.38000.36000.37000.37004,315,845
21 Apr 20220.40000.40000.37000.37000.37006,045,852
20 Apr 20220.39500.41500.39000.39500.39502,798,892
19 Apr 20220.40000.40500.39000.40500.40504,610,534
14 Apr 20220.40000.41000.38250.39500.395013,324,396
13 Apr 20220.35500.41000.35500.39500.39509,833,232
12 Apr 20220.33000.37500.32500.35500.355016,910,847
11 Apr 20220.38000.38500.35000.35000.35009,019,887
08 Apr 20220.36500.40000.36500.38000.38008,796,012
07 Apr 20220.40000.40000.36000.36000.360012,267,738
06 Apr 20220.40500.42000.38500.41500.41509,943,525
05 Apr 20220.47500.50000.40000.42000.420029,200,446
04 Apr 20220.42000.46500.41500.45000.450019,847,184
01 Apr 20220.36500.42000.36000.40000.400014,480,523
31 Mar 20220.35000.37500.34000.36500.36508,551,533
30 Mar 20220.33000.36000.33000.34500.34508,839,948
29 Mar 20220.34000.35000.31500.33000.330011,184,146
28 Mar 20220.30000.34500.29750.34000.340015,588,329
25 Mar 20220.30000.31000.29500.29500.295011,113,700
24 Mar 20220.28000.30000.27500.29500.29509,452,467
23 Mar 20220.27000.28500.26250.27500.275011,663,469
22 Mar 20220.24500.27000.24000.27000.270012,759,372
21 Mar 20220.24500.25000.24000.24000.24008,949,281
18 Mar 20220.24000.24500.23250.24000.24005,488,811
17 Mar 20220.23500.24500.22750.24000.240012,370,757
16 Mar 20220.22500.24000.22000.22500.225019,470,316
15 Mar 20220.20500.20500.19500.19500.19502,480,130
14 Mar 20220.20500.21000.20000.20500.20502,511,798
11 Mar 20220.19500.21500.19500.21500.21503,831,926
10 Mar 20220.20000.20500.19500.20000.20001,819,076
09 Mar 20220.20500.20500.19500.20500.20501,576,860
08 Mar 20220.19500.21500.19500.20500.20503,420,670
07 Mar 20220.20000.20500.19000.19000.19004,188,372
04 Mar 20220.20500.21500.20000.20000.20002,614,556
03 Mar 20220.21500.21500.20500.20500.20501,597,973
02 Mar 20220.20500.22000.20500.21500.21505,391,356
01 Mar 20220.19500.21000.19500.20500.20503,588,972
28 Feb 20220.19000.19750.18500.19000.19002,805,222
25 Feb 20220.18000.19000.18000.18500.18502,394,217
24 Feb 20220.18500.19500.17500.18000.18007,665,020
23 Feb 20220.18500.19500.18250.19500.19502,420,222
22 Feb 20220.19500.19500.18000.19000.19007,559,359
21 Feb 20220.20000.20000.19500.20000.20001,121,738
18 Feb 20220.19500.20500.19500.20000.20002,144,227
17 Feb 20220.20500.20500.19500.19500.19501,182,839
16 Feb 20220.20000.20500.19500.20000.20003,695,327
15 Feb 20220.19500.20000.19000.19500.19504,526,292
14 Feb 20220.20500.21000.20000.20500.20502,335,185
11 Feb 20220.21500.21500.20500.21000.21002,035,090
10 Feb 20220.21000.22000.21000.21500.21505,124,558
09 Feb 20220.20500.21000.20000.20500.20501,307,122
08 Feb 20220.20000.21000.20000.20000.20002,719,332
07 Feb 20220.19500.20000.19000.20000.20001,094,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...