Australian Rare Earths Limited (ASX:AR3)
Australia · Delayed Price · Currency is AUD 0.1150
-0.0050 (-4.17%)
Sep 5, 2025, 4:10 PM AEST
Australian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 51,277 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 348,074 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 492,012 |
| Sep 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 230,934 |
| Sep 1, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 602,248 |
| Aug 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 392,343 |
| Aug 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 396,032 |
| Aug 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 203,541 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 947,250 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 299,720 |
| Aug 22, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 231,354 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 942,541 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 1,508,933 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 905,033 |
| Aug 18, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 2,053,467 |
| Aug 15, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 1,492,063 |
| Aug 14, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,078,278 |
| Aug 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 422,320 |
| Aug 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 1,087,028 |
| Aug 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 300,057 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 46,381 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 168,026 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 285,395 |
| Aug 5, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.14% | 299,727 |
| Aug 4, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 6.52% | 704,148 |
| Aug 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 39,745 |
| Jul 31, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -8.00% | 994,535 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,100,749 |
| Jul 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 771,337 |
| Jul 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 742,837 |
| Jul 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 676,538 |
| Jul 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 1,103,319 |
| Jul 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 21.05% | 1,621,941 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 413,736 |
| Jul 21, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.04% | 2,140,656 |
| Jul 18, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 13.95% | 646,061 |
| Jul 17, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.27% | 568,880 |
| Jul 16, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 18.92% | 4,205,373 |
| Jul 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 17.46% | 3,237,746 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.00% | 547,729 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.14% | 211,126 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.70% | 19,218 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 254,407 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 11,167 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 114,629 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 113,190 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 7.84% | 209,583 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 125,750 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 52,258 |
| Jun 30, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | 168,497 |