Australian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.375	0.390	0.365	0.365	0.365	212,709
2023-01-10	0.380	0.380	0.375	0.375	0.375	90,262
2023-01-09	0.370	0.400	0.370	0.380	0.380	70,415
2023-01-06	0.375	0.400	0.370	0.370	0.370	77,486
2023-01-05	0.385	0.385	0.380	0.380	0.380	20,438
2023-01-04	0.360	0.360	0.360	0.360	0.360	0
2023-01-03	0.400	0.400	0.355	0.360	0.360	118,102
2022-12-30	0.400	0.400	0.400	0.400	0.400	116
2022-12-29	0.395	0.415	0.395	0.400	0.400	119,067
2022-12-28	0.390	0.395	0.350	0.395	0.395	26,725
2022-12-23	0.350	0.385	0.350	0.355	0.355	79,802
2022-12-22	0.370	0.375	0.370	0.375	0.375	5,790
2022-12-21	0.380	0.380	0.345	0.355	0.355	264,655
2022-12-20	0.395	0.395	0.380	0.380	0.380	36,420
2022-12-19	0.395	0.395	0.380	0.395	0.395	20,439
2022-12-16	0.380	0.380	0.370	0.380	0.380	110,072
2022-12-15	0.390	0.395	0.380	0.395	0.395	240,885
2022-12-14	0.400	0.415	0.385	0.400	0.400	188,397
2022-12-13	0.360	0.425	0.360	0.400	0.400	219,133
2022-12-12	0.350	0.360	0.350	0.360	0.360	185,067
2022-12-09	0.355	0.360	0.350	0.350	0.350	141,572
2022-12-08	0.360	0.360	0.340	0.340	0.340	298,045
2022-12-07	0.340	0.360	0.340	0.345	0.345	700,109
2022-12-06	0.345	0.355	0.345	0.345	0.345	707,227
2022-12-05	0.340	0.345	0.340	0.340	0.340	473,274
2022-12-02	0.350	0.350	0.335	0.335	0.335	281,774
2022-12-01	0.340	0.345	0.340	0.340	0.340	83,541
2022-11-30	0.330	0.345	0.330	0.340	0.340	41,755
2022-11-29	0.330	0.365	0.330	0.335	0.335	75,324
2022-11-28	0.350	0.355	0.325	0.325	0.325	110,421
2022-11-25	0.355	0.355	0.350	0.350	0.350	233,081
2022-11-24	0.360	0.360	0.350	0.355	0.355	301,657
2022-11-23	0.365	0.370	0.355	0.360	0.360	364,760
2022-11-22	0.360	0.360	0.355	0.355	0.355	69,203
2022-11-21	0.355	0.360	0.355	0.355	0.355	304,112
2022-11-18	0.350	0.355	0.350	0.355	0.355	44,312
2022-11-17	0.350	0.350	0.345	0.345	0.345	13,762
2022-11-16	0.380	0.380	0.350	0.350	0.350	133,001
2022-11-15	0.380	0.390	0.375	0.380	0.380	185,814
2022-11-14	0.400	0.400	0.365	0.388	0.388	72,391
2022-11-11	0.360	0.405	0.355	0.373	0.373	281,623
2022-11-10	0.350	0.355	0.350	0.350	0.350	44,733
2022-11-09	0.340	0.355	0.340	0.350	0.350	111,581
2022-11-08	0.325	0.360	0.325	0.340	0.340	125,429
2022-11-07	0.330	0.330	0.320	0.325	0.325	29,381
2022-11-04	0.343	0.345	0.340	0.340	0.340	97,675
2022-11-03	0.320	0.350	0.320	0.345	0.345	143,413
2022-11-02	0.330	0.345	0.325	0.340	0.340	114,034
2022-11-01	0.325	0.330	0.325	0.330	0.330	96,959
2022-10-31	0.345	0.345	0.325	0.325	0.325	115,777
2022-10-28	0.335	0.345	0.335	0.345	0.345	12,835
2022-10-27	0.340	0.345	0.335	0.335	0.335	4,300
2022-10-26	0.340	0.345	0.335	0.335	0.335	27,611
2022-10-25	0.345	0.345	0.335	0.335	0.335	55,849
2022-10-24	0.345	0.345	0.335	0.345	0.345	105,187
2022-10-21	0.345	0.345	0.345	0.345	0.345	754,199
2022-10-20	0.340	0.345	0.340	0.345	0.345	185,119
2022-10-19	0.350	0.350	0.335	0.340	0.340	57,597
2022-10-18	0.355	0.355	0.345	0.345	0.345	59,798
2022-10-17	0.335	0.365	0.335	0.345	0.345	120,357

← NewerPage 17 of 22 · 1,265 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.