Australian Rare Earths Limited (ASX:AR3)
Australia · Delayed Price · Currency is AUD 0.1400
0.00 (0.00%)
Apr 2, 2026, 3:51 PM AEST
Australian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 348,868 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 172,976 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 216,601 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 478,645 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 274,162 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 221,638 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 364,514 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 162,145 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 1,673,808 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.75% | 620,642 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.00% | 286,311 |
| Mar 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 489,698 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 201,655 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 696,120 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 84,893 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 307,833 |
| Mar 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 332,192 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 249,740 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 704,722 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 425,670 |
| Mar 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.13% | 744,091 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 913,192 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 1,709,323 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,014,654 |
| Feb 27, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.90% | 2,239,100 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 935,804 |
| Feb 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 2,328,739 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 369,119 |
| Feb 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 435,099 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 1,354,993 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 415,468 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 406,003 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 955,833 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 547,026 |
| Feb 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 634,180 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 982,203 |
| Feb 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 3,457,403 |
| Feb 10, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -10.00% | 5,473,676 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 2,535,136 |
| Feb 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 2,297,707 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -7.69% | 2,104,864 |
| Feb 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 2,041,911 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 793,425 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 1,614,036 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -9.52% | 2,081,370 |
| Jan 28, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 363,130 |
| Jan 27, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -8.70% | 1,839,242 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 322,630 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 542,630 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 259,458 |