Skip to main content
logo
Arafura Rare Earths Limited (ASX:ARU)
Australia flag Australia · Delayed Price · Currency is AUD
0.2700
+0.0050 (1.89%)
Nov 13, 2025, 4:14 PM AEST

Arafura Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20250.270.280.260.27--25,156,918
Nov 12, 20250.280.280.270.270.27-1.85%21,748,381
Nov 11, 20250.280.280.270.270.27-1.82%38,352,371
Nov 10, 20250.280.280.270.280.287.84%47,715,283
Nov 7, 20250.260.270.250.260.262.00%36,451,715
Nov 6, 20250.260.260.240.250.25-30,021,674
Nov 5, 20250.260.260.230.250.25-5.66%115,986,815
Nov 4, 20250.280.280.260.270.27-3.64%83,078,683
Nov 3, 20250.290.300.270.280.28-3.51%94,369,928
Oct 31, 20250.290.300.280.290.291.79%101,272,950
Oct 30, 20250.310.310.280.280.28-6.67%128,266,435
Oct 29, 20250.310.320.290.300.30-20.00%122,795,093
Oct 28, 20250.380.380.380.380.38--
Oct 27, 20250.420.420.360.380.38-9.64%85,001,040
Oct 24, 20250.470.470.410.420.42-9.78%65,615,143
Oct 23, 20250.420.470.410.460.4610.84%65,770,054
Oct 22, 20250.500.510.410.420.42-13.54%119,797,603
Oct 21, 20250.610.620.450.480.48-151,696,476
Oct 20, 20250.410.490.410.480.4818.52%61,286,474
Oct 17, 20250.440.440.380.410.41-7.95%44,555,431
Oct 16, 20250.410.460.390.440.446.02%63,740,777
Oct 15, 20250.450.450.390.420.42-6.74%57,781,586
Oct 14, 20250.430.450.400.450.4525.35%98,881,394
Oct 13, 20250.320.380.320.360.3618.33%67,865,469
Oct 10, 20250.300.310.290.300.30-3.23%40,225,915
Oct 9, 20250.300.320.280.310.318.77%54,420,141
Oct 8, 20250.250.290.250.290.2916.33%36,779,063
Oct 7, 20250.250.270.250.250.252.08%42,245,570
Oct 6, 20250.220.240.220.240.249.09%20,904,069
Oct 5, 20250.220.220.220.220.222.33%1,670,088
Oct 3, 20250.200.220.200.220.227.50%22,030,433
Oct 2, 20250.200.200.190.200.202.56%8,374,472
Oct 1, 20250.200.200.190.200.20-2.50%8,339,960
Sep 30, 20250.200.200.190.200.20-7,750,005
Sep 29, 20250.190.200.190.200.205.26%12,813,795
Sep 26, 20250.190.200.190.190.19-2.56%8,012,941
Sep 25, 20250.190.200.190.200.202.63%9,778,328
Sep 24, 20250.180.190.180.190.192.70%5,191,604
Sep 23, 20250.190.190.180.190.19-13,310,255
Sep 22, 20250.180.190.180.190.195.71%1,907,100
Sep 19, 20250.180.180.180.180.18-2.78%14,033,657
Sep 18, 20250.180.190.180.180.18-4,506,931
Sep 17, 20250.180.190.180.180.18-2.70%7,448,719
Sep 16, 20250.180.190.180.190.195.71%9,707,037
Sep 15, 20250.180.180.180.180.18-4,359,396
Sep 12, 20250.180.180.170.180.18-2.78%11,730,903
Sep 11, 20250.180.180.170.180.182.86%13,929,209
Sep 10, 20250.190.190.180.180.18-7.89%19,737,061
Sep 9, 20250.190.190.190.190.19-3,192,079
Sep 8, 20250.190.190.190.190.19-5,487,700