American Rare EARTHS Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.240	0.240	0.225	0.235	0.235	537,777
2022-07-15	0.240	0.240	0.230	0.230	0.230	335,690
2022-07-14	0.225	0.250	0.225	0.240	0.240	1,349,544
2022-07-13	0.230	0.240	0.220	0.225	0.225	1,274,447
2022-07-12	0.250	0.250	0.230	0.235	0.235	753,233
2022-07-11	0.250	0.255	0.245	0.245	0.245	868,510
2022-07-08	0.250	0.265	0.245	0.250	0.250	1,334,399
2022-07-07	0.250	0.255	0.235	0.235	0.235	1,197,773
2022-07-06	0.260	0.270	0.250	0.255	0.255	1,386,583
2022-07-05	0.255	0.270	0.255	0.270	0.270	701,162
2022-07-04	0.255	0.275	0.245	0.255	0.255	986,125
2022-07-01	0.255	0.270	0.250	0.255	0.255	1,151,181
2022-06-30	0.280	0.310	0.255	0.255	0.255	4,201,916
2022-06-29	0.280	0.280	0.255	0.255	0.255	2,070,435
2022-06-28	0.255	0.300	0.255	0.285	0.285	6,804,284
2022-06-27	0.240	0.240	0.228	0.230	0.230	950,012
2022-06-24	0.200	0.240	0.190	0.240	0.240	3,786,185
2022-06-23	0.230	0.230	0.195	0.195	0.195	2,545,960
2022-06-22	0.245	0.255	0.215	0.220	0.220	3,187,272
2022-06-21	0.240	0.245	0.225	0.240	0.240	1,235,843
2022-06-20	0.260	0.260	0.230	0.230	0.230	1,380,252
2022-06-17	0.245	0.265	0.235	0.265	0.265	839,226
2022-06-16	0.235	0.295	0.235	0.260	0.260	2,335,086
2022-06-15	0.240	0.250	0.220	0.220	0.220	2,933,584
2022-06-14	0.255	0.265	0.220	0.260	0.260	3,649,141
2022-06-10	0.290	0.290	0.270	0.275	0.275	1,825,039
2022-06-09	0.300	0.305	0.285	0.290	0.290	1,181,705
2022-06-08	0.335	0.335	0.295	0.310	0.310	1,856,874
2022-06-07	0.340	0.350	0.325	0.335	0.335	482,450
2022-06-06	0.350	0.350	0.335	0.335	0.335	393,718
2022-06-03	0.350	0.350	0.340	0.340	0.340	352,871
2022-06-02	0.340	0.345	0.335	0.340	0.340	744,631
2022-06-01	0.375	0.385	0.340	0.345	0.345	1,345,095
2022-05-31	0.375	0.385	0.355	0.370	0.370	1,316,659
2022-05-30	0.350	0.370	0.340	0.365	0.365	1,511,668
2022-05-27	0.335	0.350	0.330	0.340	0.340	856,437
2022-05-26	0.335	0.340	0.330	0.330	0.330	550,749
2022-05-25	0.335	0.350	0.335	0.335	0.335	337,892
2022-05-24	0.355	0.360	0.335	0.335	0.335	1,114,613
2022-05-23	0.350	0.360	0.340	0.350	0.350	298,318
2022-05-20	0.360	0.360	0.345	0.350	0.350	569,318
2022-05-19	0.335	0.350	0.330	0.340	0.340	1,197,066
2022-05-18	0.355	0.360	0.340	0.340	0.340	560,759
2022-05-17	0.335	0.350	0.335	0.345	0.345	743,043
2022-05-16	0.360	0.365	0.335	0.335	0.335	1,708,322
2022-05-13	0.335	0.360	0.335	0.350	0.350	1,171,127
2022-05-12	0.360	0.365	0.330	0.335	0.335	1,638,867
2022-05-11	0.370	0.370	0.355	0.360	0.360	638,494
2022-05-10	0.370	0.370	0.335	0.365	0.365	1,675,591
2022-05-09	0.400	0.415	0.370	0.370	0.370	2,221,039
2022-05-06	0.375	0.390	0.365	0.380	0.380	1,129,118
2022-05-05	0.395	0.395	0.380	0.390	0.390	323,554
2022-05-04	0.395	0.405	0.375	0.375	0.375	1,541,026
2022-05-03	0.405	0.420	0.390	0.395	0.395	809,022
2022-05-02	0.405	0.405	0.390	0.395	0.395	702,210
2022-04-29	0.400	0.420	0.400	0.410	0.410	1,273,318
2022-04-28	0.390	0.400	0.385	0.385	0.385	439,597
2022-04-27	0.385	0.405	0.375	0.395	0.395	1,807,466
2022-04-26	0.400	0.405	0.385	0.390	0.390	1,529,741
2022-04-22	0.415	0.415	0.390	0.405	0.405	1,930,214

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.