Australia markets closed

Brazilian Rare Earths Limited (BRE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
3.1100-0.0400 (-1.27%)
At close: 03:57PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20243.11003.14003.02003.11003.11003,200
08 May 20243.22003.23003.15003.15003.15001,037
07 May 20243.28003.28003.16003.16003.16005,635
06 May 2024------
03 May 20243.00003.25002.99003.17003.170034,642
02 May 20242.76002.90002.74002.89002.890051,841
01 May 20242.90002.90002.79002.82002.82006,470
30 Apr 20242.94003.02002.93002.99002.990010,806
29 Apr 2024------
26 Apr 20242.92002.94002.84002.85002.85005,529
24 Apr 20242.94002.96002.93002.95002.95003,545
23 Apr 20243.05003.09002.87002.88002.880014,147
22 Apr 2024------
19 Apr 20242.94002.97002.75002.79002.790023,549
18 Apr 20242.99003.06002.92002.99002.990018,080
17 Apr 2024------
16 Apr 20242.86002.86002.75002.80002.800050,976
15 Apr 20242.81002.88002.81002.88002.880043,630
12 Apr 20242.85002.88002.80002.87002.87004,769
11 Apr 20242.75002.87002.73002.83002.830011,272
10 Apr 20242.78002.80002.74002.78002.78004,374
09 Apr 20242.73002.79002.72002.72002.72005,452
08 Apr 20242.63002.63002.63002.63002.63001,418
05 Apr 20242.41002.44002.41002.44002.4400720
04 Apr 20242.45002.46002.45002.45002.4500982
03 Apr 20242.40002.43002.40002.43002.4300157
02 Apr 20242.46002.47002.40002.42002.42002,597
28 Mar 20242.50002.50002.47002.47002.47005,486
27 Mar 20242.57002.60002.49002.51002.51005,720
26 Mar 20242.65002.66002.50002.54002.540035,871
25 Mar 20242.61502.73002.61502.68002.680061,639
22 Mar 20242.58002.58002.49002.50002.50009,404
21 Mar 20242.45002.60002.43002.51002.51002,171
20 Mar 20242.31002.45002.31002.39002.390021,127
19 Mar 20242.47002.47002.33002.38002.380011,914
18 Mar 20242.48002.50002.46002.47002.47005,018
15 Mar 20242.57002.57002.48002.52002.520011,853
14 Mar 20242.56002.60002.52002.58002.580010,090
13 Mar 20242.64002.66002.55002.60002.600015,553
12 Mar 20242.65002.69002.64002.66002.66006,569
11 Mar 20242.62002.68002.58002.68002.68003,742
08 Mar 20242.68002.75002.66002.69002.690022,533
07 Mar 20242.53002.63002.50002.62002.620045,035
06 Mar 20242.56002.57002.48002.52002.520027,702
05 Mar 20242.68002.68002.53002.60002.600014,772
04 Mar 20242.80002.80002.76002.76002.760017,460
01 Mar 20242.89002.89002.80002.80002.80008,039
29 Feb 20242.87002.90002.74002.86002.860019,855
28 Feb 20242.66002.87002.64002.79002.790018,999
27 Feb 20242.56002.65002.50002.62002.620010,455
26 Feb 20242.52002.54002.47002.49002.490024,995
23 Feb 20242.55002.69002.50002.58002.580043,965
22 Feb 20242.78002.78002.45002.49002.490027,280
21 Feb 20242.82002.91002.76002.79002.7900120,630
20 Feb 20242.75002.75002.57002.67002.670069,047
19 Feb 20242.44002.60002.44002.58002.580012,601
16 Feb 20242.40002.44002.36002.37002.370034,025
15 Feb 20242.29002.38002.28002.34002.340021,935
14 Feb 20242.22002.22002.17002.18002.180016,695
13 Feb 20242.05002.24002.03002.20002.2000284,329
12 Feb 2024------
09 Feb 20241.80001.90001.80001.86501.86506,145
08 Feb 20241.75251.79751.75251.78001.78004,974
07 Feb 20241.72001.74001.69501.69501.69503,997
06 Feb 20241.71501.73501.69501.70001.700017,576
05 Feb 20241.72251.74001.70001.70251.702515,762
02 Feb 20241.73501.73501.69001.70501.7050252,228
01 Feb 20241.80001.81501.69501.71001.7100483,595
31 Jan 2024------
30 Jan 2024------
29 Jan 20241.65001.65001.63001.65001.650015,463
25 Jan 20241.60001.63001.59501.60501.60505,476
24 Jan 20241.48001.50501.47001.50001.50005,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.