Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 5 hours 11 minutes

S&P Futures
4,294.75
-3.50(-0.08%)
Dow Futures
33,888.00
+15.00(+0.04%)
Nasdaq Futures
13,660.00
-21.25(-0.16%)
Russell 2000 Futures
2,024.40
+0.60(+0.03%)
Crude Oil
87.96
-1.45(-1.62%)
Gold
1,790.30
-7.80(-0.43%)

Advertisement

American Rare Earths Limited (ARR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.3550

0.0000

(0.00%)

At close: 04:10PM AEST

Advertisement

Time Period:

Aug 16, 2021 - Aug 16, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 15, 2022	0.3750	0.3750	0.3550	0.3550	0.3550	854,249
Aug 12, 2022	0.3700	0.3850	0.3600	0.3650	0.3650	578,395
Aug 11, 2022	0.3750	0.3950	0.3600	0.3650	0.3650	1,290,668
Aug 10, 2022	0.3550	0.3700	0.3500	0.3600	0.3600	913,686
Aug 09, 2022	0.3800	0.3800	0.3450	0.3500	0.3500	1,384,491
Aug 08, 2022	0.3300	0.3900	0.3050	0.3800	0.3800	3,974,726
Aug 05, 2022	0.2700	0.3200	0.2650	0.3150	0.3150	4,445,114
Aug 04, 2022	0.2700	0.2800	0.2600	0.2700	0.2700	3,010,497
Aug 03, 2022	0.2550	0.2550	0.2475	0.2500	0.2500	584,899
Aug 02, 2022	0.2550	0.2550	0.2400	0.2550	0.2550	893,385
Aug 01, 2022	0.2650	0.2700	0.2500	0.2500	0.2500	301,815
Jul 29, 2022	0.2550	0.2800	0.2550	0.2550	0.2550	1,008,797
Jul 28, 2022	0.2500	0.2600	0.2450	0.2550	0.2550	708,264
Jul 27, 2022	0.2450	0.2500	0.2350	0.2350	0.2350	724,455
Jul 26, 2022	0.2500	0.2550	0.2400	0.2400	0.2400	299,217
Jul 25, 2022	0.2500	0.2550	0.2450	0.2500	0.2500	192,913
Jul 22, 2022	0.2550	0.2600	0.2450	0.2550	0.2550	1,244,466
Jul 21, 2022	0.2350	0.2500	0.2350	0.2500	0.2500	738,129
Jul 20, 2022	0.2350	0.2400	0.2300	0.2300	0.2300	1,414,297
Jul 19, 2022	0.2350	0.2350	0.2250	0.2250	0.2250	116,689
Jul 18, 2022	0.2400	0.2400	0.2250	0.2350	0.2350	537,777
Jul 15, 2022	0.2400	0.2400	0.2300	0.2300	0.2300	335,690
Jul 14, 2022	0.2250	0.2500	0.2250	0.2400	0.2400	1,349,544
Jul 13, 2022	0.2300	0.2400	0.2200	0.2250	0.2250	1,274,447
Jul 12, 2022	0.2500	0.2500	0.2300	0.2350	0.2350	753,233
Jul 11, 2022	0.2500	0.2550	0.2450	0.2450	0.2450	868,510
Jul 08, 2022	0.2500	0.2650	0.2450	0.2500	0.2500	1,334,399
Jul 07, 2022	0.2500	0.2550	0.2350	0.2350	0.2350	1,197,773
Jul 06, 2022	0.2600	0.2700	0.2500	0.2550	0.2550	1,386,583
Jul 05, 2022	0.2550	0.2700	0.2550	0.2700	0.2700	701,162
Jul 04, 2022	0.2550	0.2750	0.2450	0.2550	0.2550	986,125
Jul 01, 2022	0.2550	0.2700	0.2500	0.2550	0.2550	1,151,181
Jun 30, 2022	0.2800	0.3100	0.2550	0.2550	0.2550	4,201,916
Jun 29, 2022	0.2800	0.2800	0.2550	0.2550	0.2550	2,070,435
Jun 28, 2022	0.2550	0.3000	0.2550	0.2850	0.2850	6,804,284
Jun 27, 2022	0.2400	0.2400	0.2275	0.2300	0.2300	950,012
Jun 24, 2022	0.2000	0.2400	0.1900	0.2400	0.2400	3,786,185
Jun 23, 2022	0.2300	0.2300	0.1950	0.1950	0.1950	2,545,960
Jun 22, 2022	0.2450	0.2550	0.2150	0.2200	0.2200	3,187,272
Jun 21, 2022	0.2400	0.2450	0.2250	0.2400	0.2400	1,235,843
Jun 20, 2022	0.2600	0.2600	0.2300	0.2300	0.2300	1,380,252
Jun 17, 2022	0.2450	0.2650	0.2350	0.2650	0.2650	839,226
Jun 16, 2022	0.2350	0.2950	0.2350	0.2600	0.2600	2,335,086
Jun 15, 2022	0.2400	0.2500	0.2200	0.2200	0.2200	2,933,584
Jun 14, 2022	0.2550	0.2650	0.2200	0.2600	0.2600	3,649,141
Jun 10, 2022	0.2900	0.2900	0.2700	0.2750	0.2750	1,825,039
Jun 09, 2022	0.3000	0.3050	0.2850	0.2900	0.2900	1,181,705
Jun 08, 2022	0.3350	0.3350	0.2950	0.3100	0.3100	1,856,874
Jun 07, 2022	0.3400	0.3500	0.3250	0.3350	0.3350	482,450
Jun 06, 2022	0.3500	0.3500	0.3350	0.3350	0.3350	393,718
Jun 03, 2022	0.3500	0.3500	0.3400	0.3400	0.3400	352,871
Jun 02, 2022	0.3400	0.3450	0.3350	0.3400	0.3400	744,631
Jun 01, 2022	0.3750	0.3850	0.3400	0.3450	0.3450	1,345,095
May 31, 2022	0.3750	0.3850	0.3550	0.3700	0.3700	1,316,659
May 30, 2022	0.3500	0.3700	0.3400	0.3650	0.3650	1,511,668
May 27, 2022	0.3350	0.3500	0.3300	0.3400	0.3400	856,437
May 26, 2022	0.3350	0.3400	0.3300	0.3300	0.3300	550,749
May 25, 2022	0.3350	0.3500	0.3350	0.3350	0.3350	337,892
May 24, 2022	0.3550	0.3600	0.3350	0.3350	0.3350	1,114,613
May 23, 2022	0.3500	0.3600	0.3400	0.3500	0.3500	298,318
May 20, 2022	0.3600	0.3600	0.3450	0.3500	0.3500	569,318
May 19, 2022	0.3350	0.3500	0.3300	0.3400	0.3400	1,197,066
May 18, 2022	0.3550	0.3600	0.3400	0.3400	0.3400	560,759
May 17, 2022	0.3350	0.3500	0.3350	0.3450	0.3450	743,043
May 16, 2022	0.3600	0.3650	0.3350	0.3350	0.3350	1,708,322
May 13, 2022	0.3350	0.3600	0.3350	0.3500	0.3500	1,171,127
May 12, 2022	0.3600	0.3650	0.3300	0.3350	0.3350	1,638,867
May 11, 2022	0.3700	0.3700	0.3550	0.3600	0.3600	638,494
May 10, 2022	0.3700	0.3700	0.3350	0.3650	0.3650	1,675,591
May 09, 2022	0.4000	0.4150	0.3700	0.3700	0.3700	2,221,039
May 06, 2022	0.3750	0.3900	0.3650	0.3800	0.3800	1,129,118
May 05, 2022	0.3950	0.3950	0.3800	0.3900	0.3900	323,554
May 04, 2022	0.3950	0.4050	0.3750	0.3750	0.3750	1,541,026
May 03, 2022	0.4050	0.4200	0.3900	0.3950	0.3950	809,022
May 02, 2022	0.4050	0.4050	0.3900	0.3950	0.3950	702,210
Apr 29, 2022	0.4000	0.4200	0.4000	0.4100	0.4100	1,273,318
Apr 28, 2022	0.3900	0.4000	0.3850	0.3850	0.3850	439,597
Apr 27, 2022	0.3850	0.4050	0.3750	0.3950	0.3950	1,807,466
Apr 26, 2022	0.4000	0.4050	0.3850	0.3900	0.3900	1,529,741
Apr 22, 2022	0.4150	0.4150	0.3900	0.4050	0.4050	1,930,214
Apr 21, 2022	0.4200	0.4300	0.4150	0.4200	0.4200	879,929
Apr 20, 2022	0.4350	0.4450	0.4200	0.4200	0.4200	784,544
Apr 19, 2022	0.4400	0.4500	0.4200	0.4300	0.4300	1,711,951
Apr 14, 2022	0.4450	0.4550	0.4300	0.4400	0.4400	1,451,872
Apr 13, 2022	0.4150	0.4450	0.4150	0.4300	0.4300	1,668,943
Apr 12, 2022	0.4350	0.4400	0.4150	0.4150	0.4150	1,920,716
Apr 11, 2022	0.4650	0.4700	0.4350	0.4350	0.4350	1,733,800
Apr 08, 2022	0.4450	0.4700	0.4400	0.4650	0.4650	2,343,377
Apr 07, 2022	0.4550	0.4600	0.4350	0.4450	0.4450	3,428,480
Apr 06, 2022	0.4700	0.4700	0.4450	0.4550	0.4550	2,806,285
Apr 05, 2022	0.5200	0.5200	0.4650	0.4800	0.4800	3,644,949
Apr 04, 2022	0.5200	0.5300	0.4850	0.5050	0.5050	4,977,662
Apr 01, 2022	0.4900	0.5100	0.4700	0.5050	0.5050	4,566,754
Mar 31, 2022	0.4600	0.5000	0.4450	0.4750	0.4750	4,589,236
Mar 30, 2022	0.4450	0.4550	0.4300	0.4550	0.4550	2,201,185
Mar 29, 2022	0.4350	0.4600	0.4200	0.4300	0.4300	3,021,765
Mar 28, 2022	0.4550	0.4700	0.4100	0.4300	0.4300	7,000,967
Mar 25, 2022	0.5150	0.5150	0.4500	0.4500	0.4500	8,990,631
Mar 24, 2022	0.5500	0.5850	0.4950	0.5250	0.5250	9,847,747
Mar 23, 2022	0.5150	0.5400	0.4850	0.5400	0.5400	4,657,832
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,294.75-3.50(-0.08%)

Dow Futures33,888.00+15.00(+0.04%)

Nasdaq Futures13,660.00-21.25(-0.16%)

Russell 2000 Futures2,024.40+0.60(+0.03%)

Crude Oil87.96-1.45(-1.62%)

Gold1,790.30-7.80(-0.43%)

American Rare Earths Limited (ARR.AX)

S&P Futures
4,294.75
-3.50(-0.08%)

Dow Futures
33,888.00
+15.00(+0.04%)

Nasdaq Futures
13,660.00
-21.25(-0.16%)

Russell 2000 Futures
2,024.40
+0.60(+0.03%)

Crude Oil
87.96
-1.45(-1.62%)

Gold
1,790.30
-7.80(-0.43%)