Australian Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.850	0.850	0.810	0.840	0.840	94,806
2022-01-27	0.820	0.910	0.810	0.855	0.855	117,160
2022-01-25	0.910	0.910	0.775	0.810	0.810	231,352
2022-01-24	0.935	0.935	0.900	0.900	0.900	174,966
2022-01-21	1.040	1.040	0.955	0.955	0.955	115,294
2022-01-20	1.015	1.050	0.950	1.050	1.050	205,555
2022-01-19	1.080	1.220	0.950	1.020	1.020	826,951
2022-01-18	0.955	1.128	0.955	1.120	1.120	874,875
2022-01-17	0.935	0.960	0.910	0.955	0.955	230,262
2022-01-14	0.915	0.945	0.890	0.930	0.930	24,010
2022-01-13	0.915	0.935	0.890	0.890	0.890	53,711
2022-01-12	0.930	0.940	0.905	0.910	0.910	31,464
2022-01-11	0.960	0.960	0.920	0.920	0.920	33,996
2022-01-10	0.950	0.980	0.920	0.940	0.940	145,478
2022-01-07	0.970	0.980	0.925	0.925	0.925	205,477
2022-01-06	0.945	0.970	0.935	0.970	0.970	127,284
2022-01-05	0.890	0.950	0.890	0.945	0.945	152,243
2022-01-04	0.885	0.890	0.880	0.880	0.880	43,339
2021-12-31	0.880	0.880	0.850	0.850	0.850	28,903
2021-12-30	0.860	0.885	0.860	0.875	0.875	64,104
2021-12-29	0.885	0.885	0.855	0.855	0.855	32,194
2021-12-24	0.870	0.885	0.870	0.870	0.870	22,899
2021-12-23	0.850	0.885	0.850	0.870	0.870	29,988
2021-12-22	0.800	0.855	0.800	0.840	0.840	25,267
2021-12-21	0.820	0.830	0.780	0.800	0.800	236,446
2021-12-20	0.925	0.925	0.810	0.820	0.820	113,014
2021-12-17	0.930	0.930	0.875	0.875	0.875	36,967
2021-12-16	0.935	0.935	0.855	0.855	0.855	165,640
2021-12-15	0.950	0.950	0.920	0.920	0.920	143,329
2021-12-14	1.035	1.035	0.950	0.950	0.950	42,300
2021-12-13	0.975	1.000	0.970	1.000	1.000	268,219
2021-12-10	0.950	1.000	0.940	0.988	0.988	64,473
2021-12-09	0.940	0.950	0.940	0.950	0.950	21,333
2021-12-08	0.920	0.945	0.910	0.940	0.940	54,842
2021-12-07	0.915	0.940	0.905	0.920	0.920	51,061
2021-12-06	0.955	0.980	0.905	0.905	0.905	177,705
2021-12-03	0.990	0.990	0.955	0.970	0.970	28,103
2021-12-02	1.000	1.000	0.950	0.970	0.970	54,424
2021-12-01	1.055	1.055	0.960	1.000	1.000	116,442
2021-11-30	1.020	1.090	1.020	1.070	1.070	191,007
2021-11-29	1.010	1.030	1.000	1.030	1.030	409,618
2021-11-26	1.050	1.050	0.950	1.000	1.000	461,338
2021-11-25	0.920	1.050	0.920	1.020	1.020	503,333
2021-11-24	0.920	0.925	0.900	0.910	0.910	476,640
2021-11-23	0.930	0.960	0.900	0.905	0.905	1,523,665
2021-11-22	1.000	1.050	0.910	0.930	0.930	560,468
2021-11-19	0.950	1.120	0.950	1.020	1.020	613,794
2021-11-18	0.895	0.960	0.895	0.935	0.935	238,490
2021-11-17	0.895	0.895	0.890	0.895	0.895	30,095
2021-11-16	0.865	0.910	0.850	0.895	0.895	200,136
2021-11-15	0.880	0.910	0.865	0.865	0.865	144,316
2021-11-12	0.865	0.890	0.860	0.870	0.870	81,407
2021-11-11	0.850	0.865	0.850	0.865	0.865	14,780
2021-11-10	0.890	0.900	0.850	0.850	0.850	109,283
2021-11-09	0.840	0.895	0.830	0.895	0.895	166,441
2021-11-08	0.760	0.825	0.760	0.825	0.825	165,355
2021-11-05	0.780	0.780	0.750	0.750	0.750	103,842
2021-11-04	0.795	0.800	0.770	0.785	0.785	90,578
2021-11-03	0.845	0.845	0.795	0.800	0.800	125,545
2021-11-02	0.835	0.850	0.800	0.850	0.850	76,558

← NewerPage 21 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.