Skip to main content
logo
Australian Rare Earths Limited (ASX:AR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.1450
+0.0100 (7.41%)
At close: Feb 20, 2026

Australian Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20260.140.150.140.150.157.41%1,354,993
Feb 19, 20260.140.150.140.140.14-3.57%415,468
Feb 18, 20260.140.140.140.140.143.70%406,003
Feb 17, 20260.150.150.140.140.14-3.57%955,833
Feb 16, 20260.140.140.130.140.147.69%547,026
Feb 13, 20260.140.140.130.130.13-634,180
Feb 12, 20260.140.140.130.130.13-982,203
Feb 11, 20260.140.140.130.130.13-3.70%3,457,403
Feb 10, 20260.160.160.130.140.14-10.00%5,473,676
Feb 9, 20260.160.170.150.150.15-6.25%2,535,136
Feb 6, 20260.170.170.160.160.16-11.11%2,297,707
Feb 5, 20260.180.190.170.180.18-7.69%2,104,864
Feb 4, 20260.190.200.180.200.202.63%2,041,911
Feb 3, 20260.200.200.190.190.195.56%793,425
Feb 2, 20260.190.190.170.180.18-5.26%1,614,036
Jan 30, 20260.200.210.190.190.19-9.52%2,081,370
Jan 28, 20260.210.220.210.210.21-363,130
Jan 27, 20260.230.230.200.210.21-8.70%1,839,242
Jan 23, 20260.240.240.230.230.23-2.13%322,630
Jan 22, 20260.240.240.230.240.246.82%542,630
Jan 21, 20260.230.240.220.220.22-2.22%259,458
Jan 20, 20260.230.240.220.230.232.27%528,165
Jan 19, 20260.220.220.210.220.222.33%434,857
Jan 16, 20260.220.220.220.220.22-428,103
Jan 15, 20260.230.240.220.220.22-6.52%790,031
Jan 14, 20260.230.240.230.230.23-714,119
Jan 13, 20260.250.260.230.230.23-4.17%2,193,190
Jan 12, 20260.240.250.230.240.244.35%377,634
Jan 9, 20260.240.240.230.230.23-262,027
Jan 8, 20260.250.250.230.230.23-6.12%1,304,860
Jan 7, 20260.220.250.220.250.2513.95%850,425
Jan 6, 20260.230.230.210.220.22-388,879
Jan 5, 20260.210.230.210.220.2210.26%1,161,644
Jan 2, 20260.200.210.200.200.20-4.88%272,280
Dec 31, 20250.200.210.200.210.212.50%13,445
Dec 30, 20250.210.210.200.200.20-2.44%215,211
Dec 29, 20250.200.210.200.210.212.50%387,499
Dec 24, 20250.200.210.200.200.202.56%649,725
Dec 23, 20250.200.200.190.200.202.63%402,642
Dec 22, 20250.190.200.180.190.192.70%971,200
Dec 19, 20250.200.200.190.190.19-2.63%330,926
Dec 18, 20250.190.200.190.190.192.70%332,955
Dec 17, 20250.180.190.180.190.192.78%359,360
Dec 16, 20250.210.210.180.180.18-10.00%728,508
Dec 15, 20250.190.210.190.200.2011.11%1,510,289
Dec 12, 20250.180.190.170.180.189.09%1,719,723
Dec 11, 20250.180.190.170.170.17-8.33%924,191
Dec 10, 20250.180.190.180.180.182.86%591,337
Dec 9, 20250.190.190.180.180.18-5.41%812,081
Dec 8, 20250.190.200.190.190.19-2.63%479,183