Skip to main content
logo
Arafura Rare Earths Limited (ASX:ARU)
Australia flag Australia · Delayed Price · Currency is AUD
0.4250
+0.0200 (4.94%)
Oct 20, 2025, 10:10 AM AEST

Arafura Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.200.200.190.190.19-4,884,933
Sep 4, 20250.190.200.190.190.19-9,800,267
Sep 3, 20250.190.200.190.190.19-2.56%7,729,288
Sep 2, 20250.200.200.190.200.20-8,002,250
Sep 1, 20250.200.200.190.200.20-4,714,849
Aug 29, 20250.180.200.180.200.208.33%11,698,201
Aug 28, 20250.190.190.180.180.18-2.70%7,212,062
Aug 27, 20250.180.190.180.190.19-8,760,169
Aug 26, 20250.190.190.180.190.19-23,647,167
Aug 25, 20250.200.200.180.190.19-2.63%23,895,651
Aug 22, 20250.200.200.190.190.19-2.56%6,825,781
Aug 21, 20250.200.200.190.200.202.63%10,911,668
Aug 20, 20250.200.200.180.190.19-13.64%41,012,207
Aug 19, 20250.220.220.220.220.22--
Aug 18, 20250.220.220.220.220.22--
Aug 15, 20250.220.230.210.220.222.33%6,551,506
Aug 14, 20250.210.230.210.220.222.38%10,647,352
Aug 13, 20250.210.220.200.210.212.44%8,523,884
Aug 12, 20250.210.220.200.210.21-14,453,523