Australian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.420	0.420	0.415	0.420	0.420	84,000
2022-07-20	0.415	0.430	0.415	0.425	0.425	118,430
2022-07-19	0.420	0.425	0.415	0.415	0.415	14,514
2022-07-18	0.425	0.425	0.415	0.420	0.420	8,501
2022-07-15	0.410	0.420	0.410	0.420	0.420	5,332
2022-07-14	0.410	0.420	0.405	0.420	0.420	41,861
2022-07-13	0.410	0.410	0.405	0.405	0.405	36,664
2022-07-12	0.410	0.420	0.410	0.420	0.420	81,432
2022-07-11	0.435	0.440	0.415	0.415	0.415	152,440
2022-07-08	0.440	0.445	0.435	0.445	0.445	228,815
2022-07-07	0.445	0.445	0.425	0.430	0.430	163,385
2022-07-06	0.450	0.455	0.435	0.435	0.435	147,425
2022-07-05	0.410	0.450	0.410	0.450	0.450	671,704
2022-07-04	0.420	0.460	0.395	0.400	0.400	1,309,079
2022-07-01	0.375	0.375	0.375	0.375	0.375	0
2022-06-30	0.375	0.375	0.375	0.375	0.375	0
2022-06-29	0.375	0.380	0.375	0.375	0.375	50,574
2022-06-28	0.400	0.400	0.395	0.395	0.395	135,276
2022-06-27	0.400	0.400	0.370	0.385	0.385	199,864
2022-06-24	0.360	0.380	0.360	0.375	0.375	297,935
2022-06-23	0.365	0.375	0.355	0.370	0.370	1,950,675
2022-06-22	0.375	0.375	0.360	0.375	0.375	171,113
2022-06-21	0.375	0.375	0.360	0.360	0.360	81,887
2022-06-20	0.400	0.400	0.375	0.375	0.375	126,311
2022-06-17	0.410	0.410	0.375	0.385	0.385	93,196
2022-06-16	0.360	0.420	0.360	0.415	0.415	522,508
2022-06-15	0.340	0.355	0.340	0.350	0.350	331,293
2022-06-14	0.330	0.330	0.300	0.330	0.330	555,479
2022-06-10	0.385	0.385	0.360	0.360	0.360	183,327
2022-06-09	0.400	0.410	0.385	0.390	0.390	263,032
2022-06-08	0.405	0.420	0.395	0.400	0.400	427,781
2022-06-07	0.410	0.435	0.400	0.400	0.400	314,658
2022-06-06	0.430	0.455	0.425	0.425	0.425	326,937
2022-06-03	0.410	0.440	0.405	0.430	0.430	557,020
2022-06-02	0.420	0.420	0.400	0.410	0.410	175,815
2022-06-01	0.420	0.430	0.415	0.420	0.420	576,713
2022-05-31	0.460	0.460	0.460	0.460	0.460	0
2022-05-30	0.460	0.460	0.460	0.460	0.460	0
2022-05-27	0.470	0.480	0.455	0.460	0.460	75,832
2022-05-26	0.460	0.465	0.450	0.465	0.465	90,071
2022-05-25	0.460	0.470	0.460	0.465	0.465	77,345
2022-05-24	0.450	0.460	0.445	0.450	0.450	216,878
2022-05-23	0.445	0.445	0.430	0.445	0.445	114,285
2022-05-20	0.445	0.460	0.445	0.445	0.445	28,277
2022-05-19	0.460	0.460	0.440	0.440	0.440	13,962
2022-05-18	0.470	0.470	0.430	0.455	0.455	433,193
2022-05-17	0.460	0.485	0.460	0.465	0.465	74,611
2022-05-16	0.450	0.485	0.450	0.455	0.455	164,100
2022-05-13	0.450	0.450	0.420	0.430	0.430	374,911
2022-05-12	0.480	0.480	0.450	0.450	0.450	107,065
2022-05-11	0.510	0.510	0.480	0.490	0.490	489,979
2022-05-10	0.515	0.530	0.505	0.510	0.510	89,590
2022-05-09	0.560	0.565	0.510	0.515	0.515	214,637
2022-05-06	0.600	0.600	0.535	0.555	0.555	270,481
2022-05-05	0.670	0.675	0.625	0.675	0.675	385,306
2022-05-04	0.690	0.690	0.665	0.665	0.665	79,484
2022-05-03	0.680	0.695	0.665	0.680	0.680	116,716
2022-05-02	0.680	0.695	0.680	0.690	0.690	122,483
2022-04-29	0.690	0.700	0.685	0.690	0.690	103,634
2022-04-28	0.680	0.690	0.680	0.690	0.690	78,826

← NewerPage 19 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.