Australia markets open in 8 hours 6 minutes

Arafura Resources Limited (ARU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2250-0.0050 (-2.17%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.23000.23250.22000.22500.22503,516,388
17 Jan 20220.24000.24000.22500.23000.23004,719,879
14 Jan 20220.22500.25000.22000.23500.235012,250,475
13 Jan 20220.22500.22500.22000.22500.22501,388,745
12 Jan 20220.23000.23000.22000.22000.22001,797,557
11 Jan 20220.22000.23000.21750.22500.22504,066,036
10 Jan 20220.21500.22000.21250.22000.22002,879,154
07 Jan 20220.21500.22000.21000.21000.21003,973,686
06 Jan 20220.22000.22500.21000.21500.21505,540,515
05 Jan 20220.23000.23250.22000.22500.22504,431,227
04 Jan 20220.21000.22500.21000.22500.22508,045,672
31 Dec 20210.20500.21000.20000.21000.21002,343,455
30 Dec 20210.19500.20500.19500.20500.20502,267,361
29 Dec 20210.20000.20500.19000.19500.19502,080,965
24 Dec 20210.19500.20000.18500.20000.20002,625,601
23 Dec 20210.17500.19000.17500.19000.19002,595,776
22 Dec 20210.17500.18000.17500.18000.18001,269,040
21 Dec 20210.18000.18000.17000.17500.17501,648,583
20 Dec 20210.18500.18500.17000.18000.18004,406,179
17 Dec 20210.18500.19000.17500.18000.18002,561,867
16 Dec 20210.18500.18500.18000.18000.18001,592,912
15 Dec 20210.19500.19500.18500.19000.19001,717,729
14 Dec 20210.19000.19500.18500.19000.19001,850,435
13 Dec 20210.18500.19000.18500.19000.19002,514,415
10 Dec 20210.19000.19000.18500.18500.18501,402,645
09 Dec 20210.20000.20000.18500.19000.19002,661,330
08 Dec 20210.19000.20500.18500.19500.19504,654,763
07 Dec 20210.17500.19000.17000.18500.18508,223,207
06 Dec 20210.19000.19250.17000.17500.17507,843,093
03 Dec 20210.19500.19500.19000.19000.19003,214,803
02 Dec 20210.20000.20000.18500.18500.18507,321,266
01 Dec 20210.20500.20500.19500.20500.20502,731,768
30 Nov 20210.20000.20500.19500.20000.20003,885,700
29 Nov 20210.19000.20000.19000.20000.200010,434,160
26 Nov 20210.20000.20500.19500.19500.19503,434,005
25 Nov 20210.20000.21000.19750.20500.20506,480,837
24 Nov 20210.21500.21500.19500.19500.195013,483,480
23 Nov 20210.22000.22000.21000.21500.21503,405,373
22 Nov 20210.22000.22500.21500.22000.22006,459,442
19 Nov 20210.23500.24000.22000.22500.225010,934,683
18 Nov 20210.25000.25000.23500.23500.235011,720,000
17 Nov 20210.26500.27000.24500.24500.24505,816,910
16 Nov 20210.26000.26500.25250.26500.26504,381,145
15 Nov 20210.24000.26000.24000.26000.26004,980,443
12 Nov 20210.24000.24250.23500.24000.24002,280,786
11 Nov 20210.23500.24000.23000.23500.23503,166,834
10 Nov 20210.24500.24500.23500.23500.23506,042,669
09 Nov 20210.25000.26500.25000.25000.250015,180,233
08 Nov 20210.23500.25000.23000.24500.24509,278,364
05 Nov 20210.23000.23000.22500.22500.22501,570,044
04 Nov 20210.22000.23000.22000.22500.22503,691,159
03 Nov 20210.22000.22500.21500.21500.21503,981,622
02 Nov 20210.22000.22500.21500.21500.21501,628,450
01 Nov 20210.22500.22750.21500.21500.21504,360,087
29 Oct 20210.22000.22000.21500.22000.22002,332,984
28 Oct 20210.22500.22750.21500.21500.21504,046,450
27 Oct 20210.23500.23500.22000.22000.22004,796,750
26 Oct 20210.22500.24000.22500.23500.23509,044,031
25 Oct 20210.21500.22000.21000.22000.22003,302,076
22 Oct 20210.21500.21500.21000.21500.21501,469,285
21 Oct 20210.21500.22000.21000.21000.21004,338,194
20 Oct 20210.21500.22500.21000.21000.21004,378,456
19 Oct 20210.22000.22500.21000.21000.21002,935,071
18 Oct 20210.22500.23000.21500.22000.22004,750,468
15 Oct 20210.22500.22500.21000.22500.22503,335,459
14 Oct 20210.21000.22750.21000.22000.22008,685,464
13 Oct 20210.21000.21500.20500.20500.20503,355,333
12 Oct 20210.21500.22000.20000.20000.20005,825,473
11 Oct 20210.21500.22000.21000.22000.22003,398,699
08 Oct 20210.21000.23000.21000.21000.21006,377,833
07 Oct 20210.20500.21250.19500.21000.21005,961,612
06 Oct 20210.21000.21500.20000.20500.20505,394,295
05 Oct 20210.21500.21500.19500.20500.205012,497,368
04 Oct 20210.22000.23000.21500.21500.21506,521,423
01 Oct 20210.22500.22750.21500.21500.21507,406,378
30 Sept 20210.23500.25000.22500.22500.225010,931,566
29 Sept 20210.22500.24500.22250.24500.245014,121,060
28 Sept 20210.22000.25000.21000.24500.245020,081,358
27 Sept 20210.22000.25000.21000.23000.230041,128,637
24 Sept 20210.18000.20500.17250.19500.195045,140,251
23 Sept 20210.16000.17500.15500.17000.170015,434,336
22 Sept 20210.14500.16000.14250.15000.150011,092,841
21 Sept 20210.14000.14500.13500.14500.14504,524,336
20 Sept 20210.15000.15500.14000.14000.14005,003,427
17 Sept 20210.16000.16000.15000.15500.15504,020,293
16 Sept 20210.16000.16500.15500.16000.16004,281,312
15 Sept 20210.15500.16000.15500.15500.15502,358,469
14 Sept 20210.15000.16000.15000.15500.15502,619,041
13 Sept 20210.15000.15500.14500.14500.14502,812,013
10 Sept 20210.15000.15500.15000.15000.15002,767,038
09 Sept 20210.16000.16000.14500.15000.15008,657,175
08 Sept 20210.16500.17000.15500.15500.15508,607,636
07 Sept 20210.16500.18000.16500.17000.17009,629,425
06 Sept 20210.16500.17500.16000.16500.165011,690,002
03 Sept 20210.15500.17000.15250.17000.170019,213,532
02 Sept 20210.15000.15000.14500.15000.15003,042,630
01 Sept 20210.14500.15000.14500.15000.15002,230,982
31 Aug 20210.14000.15000.14000.15000.15005,539,484
30 Aug 20210.15000.15000.13000.14000.140010,556,583
27 Aug 20210.15500.15500.14500.14500.14507,014,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...