Arafura Rare Earths Limited (ASX:ARU)
Australia · Delayed Price · Currency is AUD 0.1900
+0.0200 (11.76%)
Sep 18, 2026, 4:14 PM AEST
Arafura Rare Earths Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 17,379,680 |
| Aug 20, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 15,615,160 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.82% | 19,920,850 |
| Aug 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 20,272,620 |
| Aug 17, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 20,760,030 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 16,204,160 |
| Aug 13, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 15,070,960 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 25,097,080 |
| Aug 11, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 4.76% | 71,351,760 |
| Aug 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 44,196,300 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 44,291,725 |
| Aug 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 21,720,780 |
| Aug 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 33,287,010 |
| Aug 4, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 52,605,650 |
| Aug 3, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 51,920,420 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 68,686,400 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 62,006,175 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 27,323,510 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 42,224,192 |
| Jul 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 13,062,943 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.88% | 22,567,500 |
| Jul 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 22,526,156 |
| Jul 22, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 31,730,270 |
| Jul 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 31,028,491 |
| Jul 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 28,868,780 |
| Jul 17, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 55,845,560 |
| Jul 16, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 44,856,650 |
| Jul 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 15,912,240 |
| Jul 14, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.22% | 37,810,124 |
| Jul 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 32,259,520 |