American Rare Earths Limited (ASX:ARR)
Australia · Delayed Price · Currency is AUD 0.3300
-0.0100 (-2.94%)
Sep 9, 2025, 4:10 PM AEST
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -3.82% | 786,974 |
| Sep 8, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 698,646 |
| Sep 5, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 298,209 |
| Sep 4, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.82% | 1,025,189 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -2.74% | 2,284,389 |
| Sep 2, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,015,477 |
| Sep 1, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.95% | 317,572 |
| Aug 29, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 8.57% | 3,242,616 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 422,942 |
| Aug 27, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 8.82% | 1,196,873 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 455,962 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 432,052 |
| Aug 22, 2025 | 0.36 | 0.37 | 0.34 | 0.35 | 0.35 | -4.17% | 819,169 |
| Aug 21, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 712,144 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.00% | 919,827 |
| Aug 19, 2025 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -1.32% | 2,035,171 |
| Aug 18, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | 2.70% | 3,237,004 |
| Aug 15, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 4.23% | 2,650,038 |
| Aug 14, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.05% | 2,270,438 |
| Aug 13, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.33% | 2,981,534 |
| Aug 12, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | -1.25% | 6,089,717 |
| Aug 11, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 8.11% | 10,565,330 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.34 | 0.37 | 0.37 | 19.35% | 9,998,595 |
| Aug 7, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -4.62% | 2,810,920 |
| Aug 6, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 1,991,778 |
| Aug 5, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 2,215,110 |
| Aug 4, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -1.59% | 2,068,774 |
| Aug 1, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 6.78% | 3,718,656 |
| Jul 31, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 3,355,946 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.48% | 1,502,591 |
| Jul 29, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 2,145,852 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 1,706,444 |
| Jul 25, 2025 | 0.36 | 0.37 | 0.34 | 0.34 | 0.34 | -4.23% | 4,255,580 |
| Jul 24, 2025 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | -12.35% | 4,462,267 |
| Jul 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 21, 2025 | 0.45 | 0.46 | 0.38 | 0.41 | 0.41 | -10.99% | 3,869,518 |
| Jul 18, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | - | 4,321,279 |
| Jul 17, 2025 | 0.44 | 0.48 | 0.39 | 0.46 | 0.46 | 4.60% | 9,119,019 |
| Jul 16, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 26.09% | 7,822,236 |
| Jul 15, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 18.97% | 5,267,709 |
| Jul 14, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.54% | 2,035,855 |
| Jul 11, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 1,261,181 |
| Jul 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 167,494 |
| Jul 9, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 423,660 |
| Jul 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 104,520 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 1,129,575 |
| Jul 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 111,256 |
| Jul 3, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 313,807 |
| Jul 2, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 194,479 |