Arafura Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.555	0.555	0.490	0.500	0.500	15,571,992
2023-01-09	0.515	0.550	0.505	0.550	0.550	15,576,102
2023-01-06	0.450	0.530	0.450	0.510	0.510	13,426,299
2023-01-05	0.450	0.465	0.435	0.450	0.450	5,672,826
2023-01-04	0.450	0.460	0.440	0.445	0.445	5,873,179
2023-01-03	0.465	0.470	0.435	0.450	0.450	6,691,313
2022-12-30	0.450	0.470	0.440	0.465	0.465	5,424,639
2022-12-29	0.425	0.440	0.420	0.440	0.440	2,752,340
2022-12-28	0.430	0.433	0.415	0.425	0.425	8,486,908
2022-12-23	0.435	0.440	0.425	0.435	0.435	6,687,779
2022-12-22	0.455	0.470	0.445	0.445	0.445	9,780,099
2022-12-21	0.430	0.450	0.425	0.440	0.440	9,994,181
2022-12-20	0.475	0.475	0.425	0.435	0.435	15,260,707
2022-12-19	0.520	0.525	0.480	0.480	0.480	11,484,025
2022-12-16	0.505	0.530	0.485	0.515	0.515	17,063,943
2022-12-15	0.510	0.550	0.505	0.515	0.515	22,020,645
2022-12-14	0.450	0.530	0.450	0.525	0.525	36,671,492
2022-12-13	0.450	0.470	0.445	0.445	0.445	15,725,124
2022-12-12	0.440	0.475	0.430	0.445	0.445	24,339,756
2022-12-09	0.400	0.430	0.395	0.430	0.430	17,202,097
2022-12-08	0.410	0.410	0.390	0.390	0.390	9,933,153
2022-12-07	0.415	0.415	0.395	0.405	0.405	13,683,357
2022-12-06	0.415	0.420	0.405	0.415	0.415	14,942,749
2022-12-05	0.405	0.425	0.380	0.415	0.415	55,615,549
2022-12-02	0.440	0.440	0.440	0.440	0.440	0
2022-12-01	0.465	0.470	0.430	0.440	0.440	10,581,141
2022-11-30	0.420	0.455	0.415	0.455	0.455	9,229,859
2022-11-29	0.405	0.420	0.405	0.420	0.420	7,269,980
2022-11-28	0.455	0.455	0.403	0.405	0.405	13,756,030
2022-11-25	0.475	0.480	0.450	0.450	0.450	9,858,819
2022-11-24	0.445	0.480	0.445	0.470	0.470	14,995,583
2022-11-23	0.435	0.450	0.425	0.445	0.445	7,050,809
2022-11-22	0.450	0.473	0.430	0.435	0.435	17,182,928
2022-11-21	0.460	0.465	0.443	0.445	0.445	19,450,441
2022-11-18	0.405	0.460	0.400	0.460	0.460	23,214,092
2022-11-17	0.415	0.420	0.390	0.405	0.405	17,863,159
2022-11-16	0.350	0.410	0.348	0.410	0.410	29,191,589
2022-11-15	0.365	0.365	0.335	0.350	0.350	14,265,961
2022-11-14	0.360	0.365	0.345	0.355	0.355	8,690,914
2022-11-11	0.340	0.360	0.338	0.355	0.355	14,490,766
2022-11-10	0.335	0.340	0.330	0.330	0.330	3,149,039
2022-11-09	0.335	0.345	0.333	0.345	0.345	4,701,899
2022-11-08	0.345	0.345	0.330	0.330	0.330	5,311,413
2022-11-07	0.350	0.365	0.328	0.345	0.345	21,545,473
2022-11-04	0.305	0.305	0.305	0.305	0.305	0
2022-11-03	0.300	0.305	0.290	0.305	0.305	2,165,122
2022-11-02	0.295	0.310	0.295	0.300	0.300	2,564,259
2022-11-01	0.290	0.305	0.288	0.300	0.300	2,407,098
2022-10-31	0.300	0.300	0.285	0.295	0.295	4,030,173
2022-10-28	0.310	0.320	0.290	0.295	0.295	5,335,608
2022-10-27	0.305	0.320	0.303	0.310	0.310	4,213,395
2022-10-26	0.310	0.315	0.300	0.305	0.305	1,715,677
2022-10-25	0.315	0.315	0.300	0.310	0.310	2,807,000
2022-10-24	0.305	0.318	0.305	0.310	0.310	4,071,055
2022-10-21	0.300	0.300	0.290	0.300	0.300	1,740,453
2022-10-20	0.310	0.315	0.295	0.295	0.295	3,691,413
2022-10-19	0.300	0.320	0.300	0.315	0.315	5,993,911
2022-10-18	0.290	0.300	0.285	0.295	0.295	2,426,198
2022-10-17	0.285	0.290	0.280	0.280	0.280	2,844,409
2022-10-14	0.300	0.305	0.285	0.285	0.285	4,956,080

← NewerPage 17 of 22 · 1,272 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.