Advertisement
Advertisement
U.S. markets open in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

American Rare Earths Limited (ARR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.35500.0000 (0.00%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.37500.37500.35500.35500.3550854,249
Aug 12, 20220.37000.38500.36000.36500.3650578,395
Aug 11, 20220.37500.39500.36000.36500.36501,290,668
Aug 10, 20220.35500.37000.35000.36000.3600913,686
Aug 09, 20220.38000.38000.34500.35000.35001,384,491
Aug 08, 20220.33000.39000.30500.38000.38003,974,726
Aug 05, 20220.27000.32000.26500.31500.31504,445,114
Aug 04, 20220.27000.28000.26000.27000.27003,010,497
Aug 03, 20220.25500.25500.24750.25000.2500584,899
Aug 02, 20220.25500.25500.24000.25500.2550893,385
Aug 01, 20220.26500.27000.25000.25000.2500301,815
Jul 29, 20220.25500.28000.25500.25500.25501,008,797
Jul 28, 20220.25000.26000.24500.25500.2550708,264
Jul 27, 20220.24500.25000.23500.23500.2350724,455
Jul 26, 20220.25000.25500.24000.24000.2400299,217
Jul 25, 20220.25000.25500.24500.25000.2500192,913
Jul 22, 20220.25500.26000.24500.25500.25501,244,466
Jul 21, 20220.23500.25000.23500.25000.2500738,129
Jul 20, 20220.23500.24000.23000.23000.23001,414,297
Jul 19, 20220.23500.23500.22500.22500.2250116,689
Jul 18, 20220.24000.24000.22500.23500.2350537,777
Jul 15, 20220.24000.24000.23000.23000.2300335,690
Jul 14, 20220.22500.25000.22500.24000.24001,349,544
Jul 13, 20220.23000.24000.22000.22500.22501,274,447
Jul 12, 20220.25000.25000.23000.23500.2350753,233
Jul 11, 20220.25000.25500.24500.24500.2450868,510
Jul 08, 20220.25000.26500.24500.25000.25001,334,399
Jul 07, 20220.25000.25500.23500.23500.23501,197,773
Jul 06, 20220.26000.27000.25000.25500.25501,386,583
Jul 05, 20220.25500.27000.25500.27000.2700701,162
Jul 04, 20220.25500.27500.24500.25500.2550986,125
Jul 01, 20220.25500.27000.25000.25500.25501,151,181
Jun 30, 20220.28000.31000.25500.25500.25504,201,916
Jun 29, 20220.28000.28000.25500.25500.25502,070,435
Jun 28, 20220.25500.30000.25500.28500.28506,804,284
Jun 27, 20220.24000.24000.22750.23000.2300950,012
Jun 24, 20220.20000.24000.19000.24000.24003,786,185
Jun 23, 20220.23000.23000.19500.19500.19502,545,960
Jun 22, 20220.24500.25500.21500.22000.22003,187,272
Jun 21, 20220.24000.24500.22500.24000.24001,235,843
Jun 20, 20220.26000.26000.23000.23000.23001,380,252
Jun 17, 20220.24500.26500.23500.26500.2650839,226
Jun 16, 20220.23500.29500.23500.26000.26002,335,086
Jun 15, 20220.24000.25000.22000.22000.22002,933,584
Jun 14, 20220.25500.26500.22000.26000.26003,649,141
Jun 10, 20220.29000.29000.27000.27500.27501,825,039
Jun 09, 20220.30000.30500.28500.29000.29001,181,705
Jun 08, 20220.33500.33500.29500.31000.31001,856,874
Jun 07, 20220.34000.35000.32500.33500.3350482,450
Jun 06, 20220.35000.35000.33500.33500.3350393,718
Jun 03, 20220.35000.35000.34000.34000.3400352,871
Jun 02, 20220.34000.34500.33500.34000.3400744,631
Jun 01, 20220.37500.38500.34000.34500.34501,345,095
May 31, 20220.37500.38500.35500.37000.37001,316,659
May 30, 20220.35000.37000.34000.36500.36501,511,668
May 27, 20220.33500.35000.33000.34000.3400856,437
May 26, 20220.33500.34000.33000.33000.3300550,749
May 25, 20220.33500.35000.33500.33500.3350337,892
May 24, 20220.35500.36000.33500.33500.33501,114,613
May 23, 20220.35000.36000.34000.35000.3500298,318
May 20, 20220.36000.36000.34500.35000.3500569,318
May 19, 20220.33500.35000.33000.34000.34001,197,066
May 18, 20220.35500.36000.34000.34000.3400560,759
May 17, 20220.33500.35000.33500.34500.3450743,043
May 16, 20220.36000.36500.33500.33500.33501,708,322
May 13, 20220.33500.36000.33500.35000.35001,171,127
May 12, 20220.36000.36500.33000.33500.33501,638,867
May 11, 20220.37000.37000.35500.36000.3600638,494
May 10, 20220.37000.37000.33500.36500.36501,675,591
May 09, 20220.40000.41500.37000.37000.37002,221,039
May 06, 20220.37500.39000.36500.38000.38001,129,118
May 05, 20220.39500.39500.38000.39000.3900323,554
May 04, 20220.39500.40500.37500.37500.37501,541,026
May 03, 20220.40500.42000.39000.39500.3950809,022
May 02, 20220.40500.40500.39000.39500.3950702,210
Apr 29, 20220.40000.42000.40000.41000.41001,273,318
Apr 28, 20220.39000.40000.38500.38500.3850439,597
Apr 27, 20220.38500.40500.37500.39500.39501,807,466
Apr 26, 20220.40000.40500.38500.39000.39001,529,741
Apr 22, 20220.41500.41500.39000.40500.40501,930,214
Apr 21, 20220.42000.43000.41500.42000.4200879,929
Apr 20, 20220.43500.44500.42000.42000.4200784,544
Apr 19, 20220.44000.45000.42000.43000.43001,711,951
Apr 14, 20220.44500.45500.43000.44000.44001,451,872
Apr 13, 20220.41500.44500.41500.43000.43001,668,943
Apr 12, 20220.43500.44000.41500.41500.41501,920,716
Apr 11, 20220.46500.47000.43500.43500.43501,733,800
Apr 08, 20220.44500.47000.44000.46500.46502,343,377
Apr 07, 20220.45500.46000.43500.44500.44503,428,480
Apr 06, 20220.47000.47000.44500.45500.45502,806,285
Apr 05, 20220.52000.52000.46500.48000.48003,644,949
Apr 04, 20220.52000.53000.48500.50500.50504,977,662
Apr 01, 20220.49000.51000.47000.50500.50504,566,754
Mar 31, 20220.46000.50000.44500.47500.47504,589,236
Mar 30, 20220.44500.45500.43000.45500.45502,201,185
Mar 29, 20220.43500.46000.42000.43000.43003,021,765
Mar 28, 20220.45500.47000.41000.43000.43007,000,967
Mar 25, 20220.51500.51500.45000.45000.45008,990,631
Mar 24, 20220.55000.58500.49500.52500.52509,847,747
Mar 23, 20220.51500.54000.48500.54000.54004,657,832
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement