Arafura Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.300	0.300	0.285	0.290	0.290	3,890,377
2022-10-12	0.305	0.310	0.290	0.300	0.300	7,079,173
2022-10-11	0.310	0.320	0.300	0.300	0.300	6,702,310
2022-10-10	0.310	0.315	0.310	0.310	0.310	2,071,988
2022-10-07	0.325	0.330	0.315	0.325	0.325	4,617,867
2022-10-06	0.325	0.335	0.320	0.330	0.330	1,896,662
2022-10-05	0.340	0.345	0.320	0.325	0.325	4,802,149
2022-10-04	0.320	0.335	0.315	0.330	0.330	4,896,300
2022-10-03	0.325	0.325	0.305	0.310	0.310	2,887,339
2022-09-30	0.325	0.330	0.320	0.325	0.325	3,109,808
2022-09-29	0.325	0.340	0.320	0.340	0.340	6,366,397
2022-09-28	0.325	0.335	0.305	0.305	0.305	8,956,631
2022-09-27	0.330	0.350	0.323	0.325	0.325	8,238,123
2022-09-26	0.360	0.370	0.325	0.335	0.335	16,301,540
2022-09-23	0.370	0.380	0.350	0.380	0.380	11,214,601
2022-09-21	0.385	0.400	0.370	0.380	0.380	6,936,901
2022-09-20	0.395	0.400	0.380	0.400	0.400	6,392,257
2022-09-19	0.365	0.400	0.360	0.395	0.395	11,225,528
2022-09-16	0.370	0.370	0.350	0.365	0.365	43,753,647
2022-09-15	0.370	0.385	0.365	0.375	0.375	5,504,007
2022-09-14	0.350	0.373	0.340	0.370	0.370	10,892,134
2022-09-13	0.385	0.385	0.365	0.375	0.375	11,115,476
2022-09-12	0.390	0.408	0.375	0.385	0.385	12,288,017
2022-09-09	0.365	0.385	0.355	0.385	0.385	11,043,833
2022-09-08	0.355	0.375	0.350	0.360	0.360	7,907,091
2022-09-07	0.340	0.355	0.330	0.350	0.350	12,642,297
2022-09-06	0.335	0.350	0.330	0.340	0.340	9,052,592
2022-09-05	0.300	0.340	0.295	0.340	0.340	12,846,483
2022-09-02	0.305	0.315	0.290	0.290	0.290	5,493,136
2022-09-01	0.315	0.320	0.305	0.310	0.310	2,135,826
2022-08-31	0.295	0.320	0.295	0.320	0.320	4,325,944
2022-08-30	0.295	0.300	0.290	0.300	0.300	2,399,907
2022-08-29	0.300	0.305	0.290	0.295	0.295	5,121,612
2022-08-26	0.305	0.315	0.305	0.305	0.305	1,431,722
2022-08-25	0.305	0.315	0.300	0.305	0.305	5,072,874
2022-08-24	0.300	0.310	0.290	0.305	0.305	5,358,538
2022-08-23	0.290	0.310	0.288	0.300	0.300	7,037,255
2022-08-22	0.290	0.295	0.283	0.285	0.285	5,084,445
2022-08-19	0.290	0.295	0.288	0.295	0.295	2,189,530
2022-08-18	0.290	0.295	0.280	0.290	0.290	4,495,011
2022-08-17	0.295	0.300	0.280	0.290	0.290	5,113,865
2022-08-16	0.290	0.300	0.285	0.290	0.290	9,200,769
2022-08-15	0.285	0.300	0.285	0.300	0.300	10,971,777
2022-08-12	0.285	0.290	0.280	0.280	0.280	22,524,188
2022-08-11	0.295	0.305	0.290	0.290	0.290	13,906,178
2022-08-10	0.290	0.305	0.285	0.295	0.295	13,998,070
2022-08-09	0.290	0.305	0.285	0.300	0.300	10,773,431
2022-08-08	0.275	0.305	0.275	0.295	0.295	20,810,186
2022-08-05	0.270	0.290	0.260	0.275	0.275	46,044,264
2022-08-04	0.320	0.320	0.320	0.320	0.320	0
2022-08-03	0.320	0.320	0.320	0.320	0.320	0
2022-08-02	0.325	0.340	0.320	0.320	0.320	4,995,284
2022-08-01	0.360	0.360	0.320	0.325	0.325	7,742,465
2022-07-29	0.360	0.370	0.350	0.350	0.350	3,156,718
2022-07-28	0.350	0.360	0.345	0.360	0.360	3,184,450
2022-07-27	0.350	0.360	0.335	0.340	0.340	3,989,124
2022-07-26	0.345	0.365	0.340	0.355	0.355	4,105,853
2022-07-25	0.345	0.350	0.338	0.345	0.345	3,943,289
2022-07-22	0.340	0.353	0.330	0.345	0.345	5,041,512
2022-07-21	0.335	0.340	0.320	0.340	0.340	3,540,487

← NewerPage 18 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.