Australian Rare EARTHS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.315	0.345	0.310	0.345	0.345	326,026
2023-07-04	0.305	0.310	0.300	0.310	0.310	159,935
2023-07-03	0.310	0.320	0.305	0.320	0.320	148,286
2023-06-30	0.275	0.310	0.275	0.310	0.310	601,412
2023-06-29	0.270	0.275	0.265	0.270	0.270	196,715
2023-06-28	0.285	0.290	0.270	0.275	0.275	380,679
2023-06-27	0.290	0.290	0.275	0.280	0.280	128,588
2023-06-26	0.295	0.300	0.285	0.285	0.285	114,338
2023-06-23	0.290	0.295	0.275	0.295	0.295	264,281
2023-06-22	0.285	0.285	0.275	0.275	0.275	251,856
2023-06-21	0.280	0.285	0.265	0.280	0.280	747,714
2023-06-20	0.300	0.300	0.290	0.290	0.290	237,134
2023-06-19	0.300	0.300	0.290	0.300	0.300	291,161
2023-06-16	0.295	0.300	0.290	0.295	0.295	473,619
2023-06-15	0.325	0.325	0.290	0.295	0.295	768,152
2023-06-14	0.320	0.325	0.305	0.315	0.315	2,172,710
2023-06-13	0.340	0.340	0.320	0.320	0.320	776,827
2023-06-09	0.325	0.340	0.325	0.340	0.340	176,799
2023-06-08	0.340	0.350	0.325	0.325	0.325	237,734
2023-06-07	0.345	0.350	0.340	0.345	0.345	359,425
2023-06-06	0.355	0.360	0.340	0.345	0.345	733,798
2023-06-05	0.350	0.360	0.340	0.340	0.340	519,511
2023-06-02	0.345	0.360	0.345	0.345	0.345	297,229
2023-06-01	0.345	0.360	0.340	0.360	0.360	496,498
2023-05-31	0.365	0.365	0.345	0.345	0.345	768,883
2023-05-30	0.385	0.390	0.355	0.360	0.360	1,285,501
2023-05-29	0.350	0.380	0.335	0.380	0.380	1,296,372
2023-05-26	0.340	0.350	0.330	0.335	0.335	211,430
2023-05-25	0.325	0.350	0.315	0.335	0.335	762,652
2023-05-24	0.350	0.350	0.315	0.320	0.320	1,207,598
2023-05-23	0.340	0.355	0.330	0.345	0.345	1,085,081
2023-05-22	0.340	0.340	0.330	0.330	0.330	196,043
2023-05-19	0.335	0.355	0.330	0.345	0.345	690,157
2023-05-18	0.320	0.345	0.315	0.325	0.325	947,675
2023-05-17	0.315	0.325	0.305	0.310	0.310	1,033,882
2023-05-16	0.330	0.330	0.320	0.320	0.320	1,422,074
2023-05-15	0.350	0.350	0.320	0.325	0.325	897,191
2023-05-12	0.350	0.350	0.330	0.335	0.335	1,180,228
2023-05-11	0.355	0.365	0.345	0.355	0.355	883,257
2023-05-10	0.315	0.355	0.315	0.340	0.340	2,162,560
2023-05-09	0.335	0.345	0.310	0.315	0.315	2,893,179
2023-05-08	0.370	0.380	0.335	0.335	0.335	2,844,774
2023-05-05	0.380	0.405	0.363	0.365	0.365	4,288,320
2023-05-04	0.355	0.390	0.355	0.390	0.390	2,479,552
2023-05-03	0.350	0.370	0.335	0.355	0.355	4,045,611
2023-05-02	0.395	0.405	0.355	0.355	0.355	5,280,552
2023-05-01	0.370	0.420	0.365	0.400	0.400	6,872,878
2023-04-28	0.365	0.400	0.360	0.360	0.360	4,558,941
2023-04-27	0.410	0.415	0.370	0.370	0.370	4,074,153
2023-04-26	0.450	0.450	0.420	0.425	0.425	3,853,084
2023-04-24	0.495	0.520	0.465	0.465	0.465	1,753,161
2023-04-21	0.510	0.535	0.480	0.500	0.500	6,558,508
2023-04-20	0.615	0.615	0.615	0.615	0.615	0
2023-04-19	0.605	0.615	0.585	0.615	0.615	878,930
2023-04-18	0.780	0.780	0.630	0.635	0.635	4,058,278
2023-04-17	0.680	0.830	0.655	0.810	0.810	5,946,986
2023-04-14	0.525	0.630	0.525	0.620	0.620	4,508,990
2023-04-13	0.545	0.545	0.475	0.500	0.500	3,126,496
2023-04-12	0.475	0.560	0.465	0.555	0.555	6,717,047
2023-04-11	0.370	0.530	0.350	0.460	0.460	15,018,386

← NewerPage 15 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.