News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	0.2950	0.3000	0.2850	0.2850	0.2850	3,225,376
29 June 2022	0.3050	0.3050	0.2850	0.3050	0.3050	3,048,751
28 June 2022	0.3100	0.3100	0.3000	0.3000	0.3000	1,743,219
27 June 2022	0.3050	0.3200	0.2900	0.3050	0.3050	8,480,920
24 June 2022	0.2650	0.2950	0.2650	0.2900	0.2900	7,890,148
23 June 2022	0.2900	0.2950	0.2650	0.2700	0.2700	10,808,360
22 June 2022	0.3100	0.3150	0.2800	0.2900	0.2900	5,653,224
21 June 2022	0.2900	0.3150	0.2900	0.3000	0.3000	6,490,009
20 June 2022	0.3150	0.3200	0.2800	0.2950	0.2950	9,466,798
17 June 2022	0.3150	0.3200	0.3050	0.3100	0.3100	6,276,089
16 June 2022	0.3300	0.3500	0.3250	0.3350	0.3350	8,154,180
15 June 2022	0.3300	0.3400	0.3100	0.3150	0.3150	13,641,312
14 June 2022	0.3350	0.3550	0.3250	0.3350	0.3350	10,644,461
10 June 2022	0.3750	0.3800	0.3550	0.3650	0.3650	10,489,772
09 June 2022	0.4150	0.4250	0.3900	0.3900	0.3900	10,543,244
08 June 2022	0.4300	0.4500	0.4200	0.4200	0.4200	5,303,546
07 June 2022	0.4650	0.4750	0.4300	0.4350	0.4350	6,295,834
06 June 2022	0.4750	0.4800	0.4600	0.4750	0.4750	3,787,672
03 June 2022	0.4750	0.4850	0.4500	0.4800	0.4800	6,782,218
02 June 2022	0.4500	0.4750	0.4400	0.4650	0.4650	5,630,310
01 June 2022	0.4650	0.4700	0.4350	0.4600	0.4600	10,575,693
31 May 2022	0.4350	0.4975	0.4300	0.4800	0.4800	22,191,858
30 May 2022	0.3900	0.4200	0.3850	0.4200	0.4200	8,284,644
27 May 2022	0.3850	0.4000	0.3800	0.3800	0.3800	4,832,590
26 May 2022	0.3600	0.3850	0.3600	0.3800	0.3800	2,034,217
25 May 2022	0.3700	0.3750	0.3600	0.3600	0.3600	3,063,196
24 May 2022	0.3750	0.3800	0.3550	0.3650	0.3650	5,588,539
23 May 2022	0.3900	0.3925	0.3700	0.3700	0.3700	3,485,129
20 May 2022	0.4100	0.4200	0.3750	0.3850	0.3850	8,732,953
19 May 2022	0.3700	0.4150	0.3600	0.3900	0.3900	24,147,391
18 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
17 May 2022	0.3300	0.3600	0.3300	0.3500	0.3500	4,541,616
16 May 2022	0.3400	0.3500	0.3250	0.3350	0.3350	5,976,504
13 May 2022	0.3250	0.3400	0.3200	0.3350	0.3350	7,398,495
12 May 2022	0.3450	0.3550	0.3175	0.3200	0.3200	6,480,567
11 May 2022	0.3400	0.3600	0.3250	0.3500	0.3500	3,933,963
10 May 2022	0.3300	0.3450	0.3050	0.3400	0.3400	7,630,245
09 May 2022	0.3700	0.3700	0.3350	0.3400	0.3400	12,274,566
06 May 2022	0.3750	0.3850	0.3600	0.3700	0.3700	6,315,991
05 May 2022	0.3600	0.4100	0.3600	0.4000	0.4000	10,908,233
04 May 2022	0.3750	0.3800	0.3550	0.3550	0.3550	4,582,818
03 May 2022	0.3650	0.3900	0.3600	0.3650	0.3650	5,772,716
02 May 2022	0.3850	0.3850	0.3600	0.3650	0.3650	7,088,971
29 Apr 2022	0.3800	0.3950	0.3800	0.3950	0.3950	3,758,225
28 Apr 2022	0.3550	0.3850	0.3550	0.3700	0.3700	5,811,426
27 Apr 2022	0.3400	0.3550	0.3350	0.3500	0.3500	7,806,437
26 Apr 2022	0.3550	0.3750	0.3500	0.3600	0.3600	7,996,463
22 Apr 2022	0.3600	0.3800	0.3600	0.3700	0.3700	4,315,845
21 Apr 2022	0.4000	0.4000	0.3700	0.3700	0.3700	6,045,852
20 Apr 2022	0.3950	0.4150	0.3900	0.3950	0.3950	2,798,892
19 Apr 2022	0.4000	0.4050	0.3900	0.4050	0.4050	4,610,534
14 Apr 2022	0.4000	0.4100	0.3825	0.3950	0.3950	13,324,396
13 Apr 2022	0.3550	0.4100	0.3550	0.3950	0.3950	9,833,232
12 Apr 2022	0.3300	0.3750	0.3250	0.3550	0.3550	16,910,847
11 Apr 2022	0.3800	0.3850	0.3500	0.3500	0.3500	9,019,887
08 Apr 2022	0.3650	0.4000	0.3650	0.3800	0.3800	8,796,012
07 Apr 2022	0.4000	0.4000	0.3600	0.3600	0.3600	12,267,738
06 Apr 2022	0.4050	0.4200	0.3850	0.4150	0.4150	9,943,525
05 Apr 2022	0.4750	0.5000	0.4000	0.4200	0.4200	29,200,446
04 Apr 2022	0.4200	0.4650	0.4150	0.4500	0.4500	19,847,184
01 Apr 2022	0.3650	0.4200	0.3600	0.4000	0.4000	14,480,523
31 Mar 2022	0.3500	0.3750	0.3400	0.3650	0.3650	8,551,533
30 Mar 2022	0.3300	0.3600	0.3300	0.3450	0.3450	8,839,948
29 Mar 2022	0.3400	0.3500	0.3150	0.3300	0.3300	11,184,146
28 Mar 2022	0.3000	0.3450	0.2975	0.3400	0.3400	15,588,329
25 Mar 2022	0.3000	0.3100	0.2950	0.2950	0.2950	11,113,700
24 Mar 2022	0.2800	0.3000	0.2750	0.2950	0.2950	9,452,467
23 Mar 2022	0.2700	0.2850	0.2625	0.2750	0.2750	11,663,469
22 Mar 2022	0.2450	0.2700	0.2400	0.2700	0.2700	12,759,372
21 Mar 2022	0.2450	0.2500	0.2400	0.2400	0.2400	8,949,281
18 Mar 2022	0.2400	0.2450	0.2325	0.2400	0.2400	5,488,811
17 Mar 2022	0.2350	0.2450	0.2275	0.2400	0.2400	12,370,757
16 Mar 2022	0.2250	0.2400	0.2200	0.2250	0.2250	19,470,316
15 Mar 2022	0.2050	0.2050	0.1950	0.1950	0.1950	2,480,130
14 Mar 2022	0.2050	0.2100	0.2000	0.2050	0.2050	2,511,798
11 Mar 2022	0.1950	0.2150	0.1950	0.2150	0.2150	3,831,926
10 Mar 2022	0.2000	0.2050	0.1950	0.2000	0.2000	1,819,076
09 Mar 2022	0.2050	0.2050	0.1950	0.2050	0.2050	1,576,860
08 Mar 2022	0.1950	0.2150	0.1950	0.2050	0.2050	3,420,670
07 Mar 2022	0.2000	0.2050	0.1900	0.1900	0.1900	4,188,372
04 Mar 2022	0.2050	0.2150	0.2000	0.2000	0.2000	2,614,556
03 Mar 2022	0.2150	0.2150	0.2050	0.2050	0.2050	1,597,973
02 Mar 2022	0.2050	0.2200	0.2050	0.2150	0.2150	5,391,356
01 Mar 2022	0.1950	0.2100	0.1950	0.2050	0.2050	3,588,972
28 Feb 2022	0.1900	0.1975	0.1850	0.1900	0.1900	2,805,222
25 Feb 2022	0.1800	0.1900	0.1800	0.1850	0.1850	2,394,217
24 Feb 2022	0.1850	0.1950	0.1750	0.1800	0.1800	7,665,020
23 Feb 2022	0.1850	0.1950	0.1825	0.1950	0.1950	2,420,222
22 Feb 2022	0.1950	0.1950	0.1800	0.1900	0.1900	7,559,359
21 Feb 2022	0.2000	0.2000	0.1950	0.2000	0.2000	1,121,738
18 Feb 2022	0.1950	0.2050	0.1950	0.2000	0.2000	2,144,227
17 Feb 2022	0.2050	0.2050	0.1950	0.1950	0.1950	1,182,839
16 Feb 2022	0.2000	0.2050	0.1950	0.2000	0.2000	3,695,327
15 Feb 2022	0.1950	0.2000	0.1900	0.1950	0.1950	4,526,292
14 Feb 2022	0.2050	0.2100	0.2000	0.2050	0.2050	2,335,185
11 Feb 2022	0.2150	0.2150	0.2050	0.2100	0.2100	2,035,090
10 Feb 2022	0.2100	0.2200	0.2100	0.2150	0.2150	5,124,558
09 Feb 2022	0.2050	0.2100	0.2000	0.2050	0.2050	1,307,122
08 Feb 2022	0.2000	0.2100	0.2000	0.2000	0.2000	2,719,332
07 Feb 2022	0.1950	0.2000	0.1900	0.2000	0.2000	1,094,007
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6886+0.0004(+0.05%)

ASX 2006,568.10-132.10(-1.97%)

OIL110.03+0.25(+0.23%)

GOLD1,815.70-1.80(-0.10%)

BTC-AUD28,076.83-1,289.59(-4.39%)

News that makes you smarter and richer... For free.

Arafura Resources Limited (ARU.AX)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6886
+0.0004(+0.05%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
110.03
+0.25(+0.23%)

GOLD
1,815.70
-1.80(-0.10%)

BTC-AUD
28,076.83
-1,289.59(-4.39%)