Arafura Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.310	0.325	0.308	0.325	0.325	13,251,257
2023-06-30	0.315	0.320	0.305	0.305	0.305	9,434,709
2023-06-29	0.315	0.323	0.310	0.315	0.315	5,928,073
2023-06-28	0.310	0.325	0.310	0.320	0.320	10,915,169
2023-06-27	0.310	0.320	0.305	0.310	0.310	7,879,834
2023-06-26	0.315	0.320	0.305	0.315	0.315	5,408,369
2023-06-23	0.315	0.320	0.305	0.320	0.320	10,086,818
2023-06-22	0.335	0.335	0.315	0.315	0.315	14,568,856
2023-06-21	0.350	0.350	0.330	0.330	0.330	8,694,957
2023-06-20	0.350	0.363	0.340	0.345	0.345	17,099,621
2023-06-19	0.335	0.345	0.330	0.335	0.335	7,880,223
2023-06-16	0.325	0.345	0.325	0.330	0.330	12,630,771
2023-06-15	0.340	0.343	0.320	0.320	0.320	12,461,179
2023-06-14	0.340	0.355	0.335	0.335	0.335	10,669,011
2023-06-13	0.340	0.345	0.330	0.340	0.340	11,012,860
2023-06-09	0.330	0.345	0.330	0.345	0.345	8,585,367
2023-06-08	0.340	0.345	0.335	0.335	0.335	7,557,252
2023-06-07	0.355	0.360	0.340	0.340	0.340	8,146,777
2023-06-06	0.355	0.365	0.350	0.360	0.360	9,169,332
2023-06-05	0.370	0.375	0.355	0.355	0.355	9,074,193
2023-06-02	0.355	0.370	0.350	0.365	0.365	7,503,334
2023-06-01	0.370	0.370	0.350	0.350	0.350	7,216,902
2023-05-31	0.370	0.370	0.353	0.370	0.370	14,235,614
2023-05-30	0.385	0.390	0.365	0.370	0.370	7,699,068
2023-05-29	0.375	0.405	0.375	0.385	0.385	12,721,911
2023-05-26	0.365	0.380	0.363	0.365	0.365	9,124,711
2023-05-25	0.385	0.390	0.355	0.360	0.360	14,454,333
2023-05-24	0.385	0.395	0.385	0.390	0.390	4,030,328
2023-05-23	0.390	0.395	0.383	0.390	0.390	4,397,472
2023-05-22	0.405	0.405	0.380	0.385	0.385	7,008,073
2023-05-19	0.395	0.408	0.390	0.400	0.400	11,027,720
2023-05-18	0.390	0.400	0.385	0.390	0.390	4,468,805
2023-05-17	0.390	0.398	0.375	0.385	0.385	10,968,730
2023-05-16	0.390	0.405	0.390	0.390	0.390	5,161,063
2023-05-15	0.400	0.400	0.380	0.390	0.390	11,505,724
2023-05-12	0.415	0.415	0.395	0.400	0.400	12,173,991
2023-05-11	0.420	0.435	0.410	0.415	0.415	9,843,567
2023-05-10	0.420	0.430	0.410	0.420	0.420	6,757,555
2023-05-09	0.420	0.435	0.415	0.420	0.420	11,372,111
2023-05-08	0.410	0.420	0.405	0.410	0.410	21,675,153
2023-05-05	0.400	0.410	0.393	0.400	0.400	8,934,302
2023-05-04	0.405	0.415	0.400	0.400	0.400	5,970,526
2023-05-03	0.405	0.415	0.398	0.415	0.415	12,528,582
2023-05-02	0.405	0.420	0.395	0.405	0.405	14,335,124
2023-05-01	0.415	0.430	0.410	0.410	0.410	9,400,427
2023-04-28	0.425	0.430	0.405	0.410	0.410	16,434,278
2023-04-27	0.425	0.430	0.413	0.425	0.425	14,699,315
2023-04-26	0.445	0.450	0.420	0.425	0.425	10,217,044
2023-04-24	0.455	0.460	0.440	0.450	0.450	7,746,561
2023-04-21	0.455	0.463	0.450	0.460	0.460	7,365,893
2023-04-20	0.475	0.475	0.460	0.465	0.465	7,136,261
2023-04-19	0.460	0.490	0.460	0.470	0.470	10,330,842
2023-04-18	0.465	0.475	0.460	0.470	0.470	11,706,956
2023-04-17	0.495	0.500	0.460	0.465	0.465	19,421,201
2023-04-14	0.490	0.500	0.480	0.495	0.495	11,125,515
2023-04-13	0.490	0.495	0.480	0.485	0.485	11,538,483
2023-04-12	0.495	0.510	0.485	0.490	0.490	16,168,685
2023-04-11	0.530	0.535	0.488	0.490	0.490	22,123,238
2023-04-06	0.480	0.480	0.480	0.480	0.480	0
2023-04-05	0.485	0.495	0.475	0.480	0.480	7,562,773

← NewerPage 15 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.