Australian Rare Earths Limited (ASX:AR3)
Australia · Delayed Price · Currency is AUD 0.1100
+0.0100 (10.00%)
Jun 24, 2026, 2:53 PM AEST
Australian Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 415,971 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 115,216 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 447,945 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 120,418 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.33% | 369,579 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.38% | 61,690 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.44% | 663,548 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 2.50% | 204,224 |
| Jun 11, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 39,067 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 203,595 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 663,327 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.33% | 367,802 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.27% | 372,370 |
| Jun 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 507,854 |
| Jun 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 114,397 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | - | 861,248 |
| May 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 360,844 |
| May 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 128,246 |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 636,504 |
| May 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 829,745 |
| May 25, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 48,466 |
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 274,190 |
| May 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 507,704 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 108,686 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 47,793 |
| May 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 44,059 |
| May 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 400,700 |
| May 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 848,136 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 689,247 |
| May 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 611,325 |
| May 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 485,241 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 237,905 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 105,872 |
| May 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.82% | 53,389 |
| May 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | 121,043 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 109,729 |
| May 1, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 285,767 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 581,207 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 279,791 |
| Apr 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 518,595 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 211,029 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 232,401 |
| Apr 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 18,399 |
| Apr 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 339,349 |
| Apr 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 618,555 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.08% | 544,843 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.72% | 101,969 |
| Apr 16, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 2,107,759 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 249,306 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 40,723 |