Arafura Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.500	0.505	0.475	0.485	0.485	6,866,173
2023-04-03	0.500	0.510	0.490	0.495	0.495	7,416,760
2023-03-31	0.520	0.525	0.493	0.495	0.495	10,692,226
2023-03-30	0.500	0.528	0.500	0.510	0.510	9,362,323
2023-03-29	0.500	0.513	0.488	0.495	0.495	15,442,149
2023-03-28	0.470	0.495	0.468	0.495	0.495	10,523,618
2023-03-27	0.460	0.470	0.448	0.465	0.465	7,047,593
2023-03-24	0.460	0.473	0.445	0.465	0.465	14,879,574
2023-03-23	0.500	0.505	0.460	0.465	0.465	17,024,655
2023-03-22	0.525	0.535	0.500	0.505	0.505	14,830,891
2023-03-21	0.505	0.525	0.503	0.510	0.510	9,849,307
2023-03-20	0.505	0.528	0.495	0.505	0.505	12,225,234
2023-03-17	0.525	0.535	0.515	0.515	0.515	62,475,145
2023-03-16	0.535	0.535	0.505	0.515	0.515	14,243,436
2023-03-15	0.550	0.560	0.535	0.550	0.550	8,983,965
2023-03-14	0.555	0.565	0.525	0.530	0.530	11,827,624
2023-03-13	0.570	0.575	0.555	0.565	0.565	12,359,162
2023-03-10	0.600	0.610	0.575	0.585	0.585	13,808,748
2023-03-09	0.570	0.610	0.570	0.595	0.595	11,832,576
2023-03-08	0.555	0.590	0.550	0.565	0.565	10,684,219
2023-03-07	0.555	0.575	0.535	0.570	0.570	12,650,484
2023-03-06	0.560	0.570	0.525	0.555	0.555	21,314,699
2023-03-03	0.605	0.605	0.535	0.545	0.545	48,691,972
2023-03-02	0.650	0.660	0.595	0.610	0.610	21,800,252
2023-03-01	0.610	0.660	0.605	0.650	0.650	14,162,895
2023-02-28	0.615	0.625	0.580	0.600	0.600	81,779,388
2023-02-27	0.635	0.635	0.595	0.600	0.600	20,809,282
2023-02-24	0.665	0.675	0.625	0.630	0.630	17,879,411
2023-02-23	0.680	0.695	0.650	0.680	0.680	12,472,544
2023-02-22	0.640	0.700	0.625	0.675	0.675	23,454,608
2023-02-21	0.620	0.670	0.615	0.660	0.660	21,366,833
2023-02-20	0.600	0.615	0.585	0.605	0.605	12,407,610
2023-02-17	0.605	0.610	0.590	0.600	0.600	10,741,864
2023-02-16	0.610	0.620	0.595	0.605	0.605	6,880,498
2023-02-15	0.620	0.630	0.605	0.605	0.605	8,785,032
2023-02-14	0.615	0.635	0.610	0.620	0.620	8,181,956
2023-02-13	0.625	0.628	0.595	0.605	0.605	12,754,351
2023-02-10	0.635	0.660	0.620	0.625	0.625	17,047,591
2023-02-09	0.645	0.650	0.630	0.635	0.635	10,221,750
2023-02-08	0.620	0.653	0.618	0.640	0.640	14,039,823
2023-02-07	0.600	0.608	0.580	0.605	0.605	7,504,650
2023-02-06	0.635	0.640	0.585	0.605	0.605	15,750,292
2023-02-03	0.615	0.635	0.605	0.625	0.625	13,193,304
2023-02-02	0.615	0.650	0.605	0.625	0.625	22,023,929
2023-02-01	0.570	0.638	0.565	0.610	0.610	28,132,189
2023-01-31	0.580	0.585	0.550	0.550	0.550	16,861,447
2023-01-30	0.565	0.590	0.565	0.575	0.575	26,099,199
2023-01-27	0.555	0.583	0.550	0.565	0.565	21,384,642
2023-01-25	0.535	0.565	0.535	0.555	0.555	7,899,133
2023-01-24	0.560	0.560	0.530	0.530	0.530	10,991,545
2023-01-23	0.530	0.565	0.525	0.565	0.565	20,792,226
2023-01-20	0.510	0.530	0.498	0.530	0.530	6,581,944
2023-01-19	0.500	0.515	0.485	0.510	0.510	9,948,624
2023-01-18	0.500	0.518	0.495	0.500	0.500	11,184,565
2023-01-17	0.505	0.515	0.490	0.490	0.490	8,712,001
2023-01-16	0.520	0.543	0.500	0.500	0.500	10,045,009
2023-01-13	0.520	0.535	0.510	0.525	0.525	5,166,975
2023-01-12	0.535	0.545	0.515	0.515	0.515	7,715,814
2023-01-11	0.505	0.535	0.495	0.525	0.525	10,307,840
2023-01-10	0.555	0.555	0.490	0.500	0.500	15,571,992

← NewerPage 16 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.