Australian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.310	0.310	0.310	0.310	0.310	0
2022-10-13	0.315	0.315	0.310	0.310	0.310	57,693
2022-10-12	0.330	0.345	0.310	0.310	0.310	152,587
2022-10-11	0.330	0.330	0.325	0.325	0.325	135,849
2022-10-10	0.355	0.355	0.340	0.340	0.340	26,957
2022-10-07	0.355	0.355	0.325	0.350	0.350	143,181
2022-10-06	0.330	0.330	0.325	0.325	0.325	20,084
2022-10-05	0.335	0.338	0.320	0.325	0.325	124,883
2022-10-04	0.330	0.330	0.325	0.325	0.325	54,310
2022-10-03	0.340	0.350	0.330	0.330	0.330	105,977
2022-09-30	0.355	0.355	0.330	0.330	0.330	45,637
2022-09-29	0.355	0.355	0.340	0.355	0.355	129,222
2022-09-28	0.345	0.365	0.340	0.355	0.355	109,484
2022-09-27	0.360	0.360	0.360	0.360	0.360	0
2022-09-26	0.360	0.360	0.360	0.360	0.360	437
2022-09-23	0.360	0.365	0.350	0.365	0.365	56,305
2022-09-21	0.360	0.360	0.340	0.360	0.360	60,359
2022-09-20	0.365	0.370	0.360	0.360	0.360	37,753
2022-09-19	0.375	0.375	0.360	0.360	0.360	127,193
2022-09-16	0.355	0.355	0.355	0.355	0.355	0
2022-09-15	0.335	0.360	0.335	0.355	0.355	136,125
2022-09-14	0.340	0.340	0.340	0.340	0.340	17,218
2022-09-13	0.335	0.340	0.330	0.335	0.335	33,804
2022-09-12	0.350	0.350	0.335	0.335	0.335	106,874
2022-09-09	0.350	0.350	0.350	0.350	0.350	8,350
2022-09-08	0.345	0.350	0.340	0.340	0.340	82,477
2022-09-07	0.355	0.355	0.320	0.340	0.340	104,667
2022-09-06	0.355	0.360	0.350	0.350	0.350	231,742
2022-09-05	0.370	0.370	0.360	0.360	0.360	41,102
2022-09-02	0.380	0.385	0.375	0.375	0.375	89,791
2022-09-01	0.380	0.385	0.380	0.385	0.385	20,760
2022-08-31	0.380	0.385	0.375	0.385	0.385	36,185
2022-08-30	0.380	0.388	0.380	0.385	0.385	82,293
2022-08-29	0.390	0.395	0.390	0.390	0.390	193,588
2022-08-26	0.400	0.420	0.395	0.395	0.395	27,739
2022-08-25	0.410	0.410	0.395	0.400	0.400	37,910
2022-08-24	0.390	0.405	0.390	0.395	0.395	37,231
2022-08-23	0.395	0.395	0.385	0.390	0.390	156,567
2022-08-22	0.415	0.420	0.390	0.405	0.405	542,186
2022-08-19	0.465	0.465	0.430	0.435	0.435	229,604
2022-08-18	0.445	0.455	0.435	0.455	0.455	203,807
2022-08-17	0.450	0.455	0.420	0.420	0.420	280,792
2022-08-16	0.430	0.480	0.430	0.450	0.450	364,282
2022-08-15	0.415	0.430	0.410	0.420	0.420	203,919
2022-08-12	0.425	0.425	0.410	0.410	0.410	91,927
2022-08-11	0.415	0.425	0.415	0.415	0.415	27,360
2022-08-10	0.410	0.415	0.405	0.405	0.405	72,204
2022-08-09	0.410	0.420	0.405	0.405	0.405	175,507
2022-08-08	0.420	0.420	0.390	0.400	0.400	86,963
2022-08-05	0.430	0.430	0.400	0.400	0.400	176,401
2022-08-04	0.430	0.440	0.415	0.420	0.420	123,617
2022-08-03	0.435	0.435	0.430	0.430	0.430	72,047
2022-08-02	0.430	0.435	0.430	0.435	0.435	45,944
2022-08-01	0.445	0.445	0.420	0.420	0.420	69,060
2022-07-29	0.440	0.450	0.435	0.440	0.440	173,600
2022-07-28	0.435	0.440	0.435	0.435	0.435	97,116
2022-07-27	0.440	0.440	0.435	0.435	0.435	2,335
2022-07-26	0.430	0.430	0.430	0.430	0.430	30,731
2022-07-25	0.430	0.440	0.420	0.435	0.435	147,022
2022-07-22	0.430	0.430	0.430	0.430	0.430	61,798

← NewerPage 18 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.