Arafura Rare Earths Limited (ASX:ARU)
Australia · Delayed Price · Currency is AUD 0.2700
+0.0050 (1.89%)
At close: Mar 18, 2026
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | - | - | 11,676,278 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 25,289,830 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 27,490,900 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 22,472,960 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 37,636,380 |
| Mar 11, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 82,241,010 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 13,381,190 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 29,045,270 |
| Mar 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 23,650,000 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 15,388,590 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 14,179,180 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 42,413,750 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 24,675,740 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 181,770,900 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 24,032,800 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 21,364,999 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 29,996,310 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 6,364,007 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 5,447,519 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 24,879,840 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 17,400,520 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 12,428,590 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 18,477,030 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 30,461,311 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 15,003,420 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 13,877,010 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 15,510,220 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 18,431,190 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 30,346,031 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 25,025,250 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 35,673,680 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 34,903,140 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 31,699,530 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 69,059,570 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 48,399,950 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 18,649,490 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 56,794,960 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 35,236,040 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 18,936,880 |
| Jan 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 25,043,480 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 42,796,920 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 30,458,560 |
| Jan 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 23,444,010 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 38,760,840 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 30,298,510 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.81% | 64,105,060 |
| Jan 12, 2026 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 8.47% | 86,541,110 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,547,060 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 43,155,860 |
| Jan 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 51,128,220 |