Arafura Rare Earths Limited (ASX:ARU)
Australia · Delayed Price · Currency is AUD 0.2650
-0.0050 (-1.85%)
At close: Dec 3, 2025
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 22,545,050 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 18,884,336 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 14,825,590 |
| Nov 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 11,830,910 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 17,451,780 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 10,742,240 |
| Nov 25, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 22,799,270 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 17,323,830 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 53,792,940 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 29,670,550 |
| Nov 19, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 29,353,710 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 21,261,560 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 24,043,780 |
| Nov 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 24,680,700 |
| Nov 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 29,215,530 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 21,748,380 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 38,352,370 |
| Nov 10, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 47,715,280 |
| Nov 7, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 36,451,710 |
| Nov 6, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 30,021,670 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -5.66% | 115,986,800 |
| Nov 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 83,078,680 |
| Nov 3, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 94,369,920 |
| Oct 31, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 101,272,900 |
| Oct 30, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 128,266,400 |
| Oct 29, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -20.00% | 122,795,000 |
| Oct 27, 2025 | 0.42 | 0.42 | 0.36 | 0.38 | 0.38 | -9.64% | 85,001,040 |
| Oct 24, 2025 | 0.47 | 0.47 | 0.41 | 0.42 | 0.42 | -9.78% | 65,615,140 |
| Oct 23, 2025 | 0.42 | 0.47 | 0.41 | 0.46 | 0.46 | 10.84% | 65,770,050 |
| Oct 22, 2025 | 0.50 | 0.51 | 0.41 | 0.42 | 0.42 | -13.54% | 119,797,600 |
| Oct 21, 2025 | 0.61 | 0.62 | 0.45 | 0.48 | 0.48 | - | 151,696,400 |
| Oct 20, 2025 | 0.41 | 0.49 | 0.41 | 0.48 | 0.48 | 18.52% | 61,286,470 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.38 | 0.41 | 0.41 | -7.95% | 44,555,430 |
| Oct 16, 2025 | 0.41 | 0.46 | 0.39 | 0.44 | 0.44 | 6.02% | 63,740,770 |
| Oct 15, 2025 | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | -6.74% | 57,781,580 |
| Oct 14, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 25.35% | 98,881,390 |
| Oct 13, 2025 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 18.33% | 67,865,460 |
| Oct 10, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.23% | 40,225,910 |
| Oct 9, 2025 | 0.30 | 0.32 | 0.28 | 0.31 | 0.31 | 8.77% | 54,420,140 |
| Oct 8, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 16.33% | 36,779,060 |
| Oct 7, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.08% | 42,245,570 |
| Oct 6, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 11.63% | 20,904,060 |
| Oct 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 22,030,430 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 8,374,472 |
| Oct 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 8,339,960 |
| Sep 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 7,750,005 |
| Sep 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 12,813,790 |
| Sep 26, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 8,012,941 |
| Sep 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 9,778,328 |
| Sep 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 5,191,604 |