Arafura Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.320	0.345	0.315	0.340	0.340	5,566,091
2022-07-19	0.320	0.320	0.310	0.310	0.310	1,818,199
2022-07-18	0.310	0.325	0.305	0.325	0.325	4,146,221
2022-07-15	0.310	0.315	0.295	0.300	0.300	1,733,439
2022-07-14	0.300	0.313	0.290	0.310	0.310	3,401,133
2022-07-13	0.305	0.310	0.290	0.300	0.300	2,867,367
2022-07-12	0.285	0.310	0.275	0.305	0.305	6,774,540
2022-07-11	0.285	0.295	0.275	0.285	0.285	1,948,254
2022-07-08	0.290	0.300	0.285	0.285	0.285	3,531,547
2022-07-07	0.280	0.285	0.270	0.275	0.275	3,309,934
2022-07-06	0.300	0.300	0.280	0.280	0.280	4,879,400
2022-07-05	0.295	0.305	0.295	0.305	0.305	1,766,928
2022-07-04	0.300	0.310	0.285	0.290	0.290	2,817,522
2022-07-01	0.290	0.310	0.290	0.300	0.300	3,119,426
2022-06-30	0.295	0.300	0.285	0.285	0.285	3,225,376
2022-06-29	0.305	0.305	0.285	0.305	0.305	3,048,751
2022-06-28	0.310	0.310	0.300	0.300	0.300	1,743,219
2022-06-27	0.305	0.320	0.290	0.305	0.305	8,480,920
2022-06-24	0.265	0.295	0.265	0.290	0.290	7,890,148
2022-06-23	0.290	0.295	0.265	0.270	0.270	10,808,360
2022-06-22	0.310	0.315	0.280	0.290	0.290	5,653,224
2022-06-21	0.290	0.315	0.290	0.300	0.300	6,490,009
2022-06-20	0.315	0.320	0.280	0.295	0.295	9,466,798
2022-06-17	0.315	0.320	0.305	0.310	0.310	6,276,089
2022-06-16	0.330	0.350	0.325	0.335	0.335	8,154,180
2022-06-15	0.330	0.340	0.310	0.315	0.315	13,641,312
2022-06-14	0.335	0.355	0.325	0.335	0.335	10,644,461
2022-06-10	0.375	0.380	0.355	0.365	0.365	10,489,772
2022-06-09	0.415	0.425	0.390	0.390	0.390	10,543,244
2022-06-08	0.430	0.450	0.420	0.420	0.420	5,303,546
2022-06-07	0.465	0.475	0.430	0.435	0.435	6,295,834
2022-06-06	0.475	0.480	0.460	0.475	0.475	3,787,672
2022-06-03	0.475	0.485	0.450	0.480	0.480	6,782,218
2022-06-02	0.450	0.475	0.440	0.465	0.465	5,630,310
2022-06-01	0.465	0.470	0.435	0.460	0.460	10,575,693
2022-05-31	0.435	0.498	0.430	0.480	0.480	22,191,858
2022-05-30	0.390	0.420	0.385	0.420	0.420	8,284,644
2022-05-27	0.385	0.400	0.380	0.380	0.380	4,832,590
2022-05-26	0.360	0.385	0.360	0.380	0.380	2,034,217
2022-05-25	0.370	0.375	0.360	0.360	0.360	3,063,196
2022-05-24	0.375	0.380	0.355	0.365	0.365	5,588,539
2022-05-23	0.390	0.393	0.370	0.370	0.370	3,485,129
2022-05-20	0.410	0.420	0.375	0.385	0.385	8,732,953
2022-05-19	0.370	0.415	0.360	0.390	0.390	24,147,391
2022-05-18	0.350	0.350	0.350	0.350	0.350	0
2022-05-17	0.330	0.360	0.330	0.350	0.350	4,541,616
2022-05-16	0.340	0.350	0.325	0.335	0.335	5,976,504
2022-05-13	0.325	0.340	0.320	0.335	0.335	7,398,495
2022-05-12	0.345	0.355	0.318	0.320	0.320	6,480,567
2022-05-11	0.340	0.360	0.325	0.350	0.350	3,933,963
2022-05-10	0.330	0.345	0.305	0.340	0.340	7,630,245
2022-05-09	0.370	0.370	0.335	0.340	0.340	12,274,566
2022-05-06	0.375	0.385	0.360	0.370	0.370	6,315,991
2022-05-05	0.360	0.410	0.360	0.400	0.400	10,908,233
2022-05-04	0.375	0.380	0.355	0.355	0.355	4,582,818
2022-05-03	0.365	0.390	0.360	0.365	0.365	5,772,716
2022-05-02	0.385	0.385	0.360	0.365	0.365	7,088,971
2022-04-29	0.380	0.395	0.380	0.395	0.395	3,758,225
2022-04-28	0.355	0.385	0.355	0.370	0.370	5,811,426
2022-04-27	0.340	0.355	0.335	0.350	0.350	7,806,437

← NewerPage 19 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.