Arafura Rare Earths Limited (ASX:ARU)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0050 (-3.23%)
Oct 30, 2026, 1:49 PM AEDT
Arafura Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 30,079,786 |
| Oct 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 9,771,744 |
| Oct 28, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 10.34% | 28,060,678 |
| Oct 27, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 16,518,909 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 27,140,885 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 23,456,155 |
| Oct 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 8,731,751 |
| Oct 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 14,475,512 |
| Oct 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 20,568,451 |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,835,626 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 29,109,901 |
| Oct 15, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 28,035,960 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 38,872,308 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 41,948,410 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 35,716,650 |
| Oct 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 27,699,325 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 12,562,292 |
| Oct 7, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 12,879,985 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 22,287,920 |
| Oct 5, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 13,892,760 |
| Oct 2, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 48,027,873 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 27,837,941 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 16,239,112 |
| Sep 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,553,816 |
| Sep 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 24,396,051 |
| Sep 25, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 28,375,029 |
| Sep 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 26,984,491 |
| Sep 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 17,085,090 |
| Sep 22, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 10,081,879 |
| Sep 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 20,288,325 |
| Sep 18, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 131,633,370 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 29,947,466 |
| Sep 16, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 49,767,612 |
| Sep 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 30,673,041 |
| Sep 14, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 30,743,791 |
| Sep 11, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 58,731,698 |
| Sep 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 31,261,253 |
| Sep 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 23,500,552 |
| Sep 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 36,111,738 |
| Sep 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 27,488,344 |
| Sep 4, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 25,771,944 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 22,507,786 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 42,473,111 |
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 14,812,720 |
| Aug 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 23,064,324 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 13,353,160 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 9,181,013 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 16,492,269 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 33,425,424 |
| Aug 24, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 2.33% | 45,877,423 |