Australian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.700	0.700	0.660	0.660	0.660	225,544
2022-04-26	0.710	0.710	0.655	0.700	0.700	275,604
2022-04-22	0.715	0.720	0.680	0.705	0.705	236,408
2022-04-21	0.710	0.725	0.710	0.720	0.720	86,286
2022-04-20	0.715	0.725	0.710	0.720	0.720	100,282
2022-04-19	0.710	0.733	0.710	0.715	0.715	176,511
2022-04-14	0.690	0.715	0.680	0.710	0.710	89,444
2022-04-13	0.685	0.695	0.680	0.690	0.690	73,506
2022-04-12	0.680	0.680	0.665	0.670	0.670	12,955
2022-04-11	0.665	0.683	0.665	0.665	0.665	134,869
2022-04-08	0.665	0.695	0.650	0.660	0.660	175,358
2022-04-07	0.690	0.715	0.675	0.675	0.675	121,347
2022-04-06	0.750	0.750	0.695	0.700	0.700	198,817
2022-04-05	0.785	0.790	0.755	0.755	0.755	222,349
2022-04-04	0.790	0.800	0.765	0.770	0.770	496,488
2022-04-01	0.745	0.770	0.735	0.755	0.755	92,062
2022-03-31	0.735	0.745	0.730	0.745	0.745	149,771
2022-03-30	0.725	0.735	0.720	0.735	0.735	21,702
2022-03-29	0.745	0.745	0.710	0.725	0.725	88,119
2022-03-28	0.750	0.750	0.740	0.740	0.740	53,374
2022-03-25	0.750	0.755	0.750	0.755	0.755	18,735
2022-03-24	0.735	0.760	0.725	0.760	0.760	155,785
2022-03-23	0.750	0.765	0.735	0.740	0.740	134,558
2022-03-22	0.745	0.765	0.740	0.740	0.740	92,481
2022-03-21	0.750	0.775	0.700	0.740	0.740	236,563
2022-03-18	0.765	0.770	0.745	0.750	0.750	100,243
2022-03-17	0.760	0.760	0.750	0.760	0.760	54,518
2022-03-16	0.780	0.795	0.760	0.760	0.760	124,225
2022-03-15	0.780	0.780	0.765	0.765	0.765	36,576
2022-03-14	0.770	0.770	0.770	0.770	0.770	1,273
2022-03-11	0.773	0.780	0.770	0.780	0.780	17,723
2022-03-10	0.770	0.775	0.760	0.770	0.770	17,509
2022-03-09	0.745	0.760	0.745	0.760	0.760	67,020
2022-03-08	0.750	0.770	0.745	0.745	0.745	45,970
2022-03-07	0.760	0.795	0.750	0.750	0.750	101,480
2022-03-04	0.795	0.795	0.770	0.785	0.785	71,605
2022-03-03	0.800	0.800	0.765	0.795	0.795	53,110
2022-03-02	0.800	0.800	0.800	0.800	0.800	25,060
2022-03-01	0.830	0.830	0.760	0.760	0.760	62,013
2022-02-28	0.800	0.830	0.790	0.825	0.825	92,602
2022-02-25	0.770	0.790	0.750	0.790	0.790	89,914
2022-02-24	0.795	0.795	0.730	0.745	0.745	178,467
2022-02-23	0.800	0.805	0.790	0.795	0.795	164,854
2022-02-22	0.850	0.850	0.805	0.805	0.805	88,072
2022-02-21	0.810	0.890	0.810	0.870	0.870	187,415
2022-02-18	0.805	0.810	0.770	0.795	0.795	96,559
2022-02-17	0.840	0.840	0.810	0.830	0.830	20,308
2022-02-16	0.825	0.850	0.820	0.840	0.840	65,684
2022-02-15	0.820	0.830	0.810	0.815	0.815	171,490
2022-02-14	0.820	0.830	0.810	0.815	0.815	43,030
2022-02-11	0.840	0.885	0.800	0.835	0.835	109,897
2022-02-10	0.850	0.850	0.830	0.840	0.840	116,193
2022-02-09	0.850	0.885	0.835	0.885	0.885	24,699
2022-02-08	0.850	0.890	0.850	0.850	0.850	58,934
2022-02-07	0.895	0.895	0.855	0.860	0.860	54,327
2022-02-04	0.880	0.910	0.815	0.910	0.910	30,320
2022-02-03	0.920	0.930	0.865	0.880	0.880	92,526
2022-02-02	0.940	0.955	0.900	0.920	0.920	66,371
2022-02-01	0.890	0.925	0.890	0.925	0.925	79,124
2022-01-31	0.855	0.890	0.855	0.890	0.890	56,094

← NewerPage 20 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.