American Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.345	0.380	0.315	0.380	0.380	1,063,269
2026-07-24	0.360	0.360	0.305	0.325	0.325	1,677,422
2026-07-23	0.340	0.350	0.335	0.345	0.345	306,985
2026-07-22	0.335	0.350	0.335	0.340	0.340	506,863
2026-07-21	0.335	0.340	0.335	0.335	0.335	163,969
2026-07-20	0.340	0.345	0.335	0.335	0.335	377,398
2026-07-17	0.345	0.350	0.335	0.340	0.340	519,837
2026-07-16	0.355	0.355	0.345	0.345	0.345	527,916
2026-07-15	0.360	0.360	0.350	0.355	0.355	292,555
2026-07-14	0.365	0.385	0.355	0.355	0.355	681,439
2026-07-13	0.380	0.385	0.365	0.365	0.365	66,606
2026-07-10	0.370	0.390	0.370	0.390	0.390	1,107,941
2026-07-09	0.350	0.360	0.345	0.355	0.355	290,718
2026-07-08	0.365	0.368	0.345	0.350	0.350	275,285
2026-07-07	0.370	0.380	0.355	0.370	0.370	717,991
2026-07-06	0.350	0.350	0.350	0.350	0.350	1,107
2026-07-03	0.355	0.360	0.345	0.355	0.355	276,036
2026-07-02	0.375	0.378	0.345	0.345	0.345	606,538
2026-07-01	0.400	0.400	0.375	0.375	0.375	258,672
2026-06-30	0.385	0.400	0.375	0.385	0.385	492,921
2026-06-29	0.340	0.390	0.340	0.380	0.380	1,437,392
2026-06-26	0.350	0.350	0.330	0.330	0.330	634,197
2026-06-25	0.350	0.350	0.330	0.330	0.330	1,211,509
2026-06-24	0.345	0.355	0.345	0.355	0.355	875,967
2026-06-23	0.340	0.360	0.335	0.335	0.335	712,293
2026-06-22	0.330	0.355	0.330	0.335	0.335	528,775
2026-06-19	0.340	0.350	0.330	0.330	0.330	1,042,113
2026-06-18	0.375	0.375	0.335	0.335	0.335	1,185,374
2026-06-17	0.370	0.385	0.360	0.375	0.375	304,990
2026-06-16	0.375	0.380	0.360	0.360	0.360	328,786
2026-06-15	0.375	0.385	0.365	0.370	0.370	215,387
2026-06-12	0.365	0.380	0.360	0.380	0.380	447,330
2026-06-11	0.370	0.370	0.345	0.345	0.345	377,990
2026-06-10	0.360	0.375	0.350	0.350	0.350	457,858
2026-06-09	0.365	0.370	0.350	0.370	0.370	1,491,992
2026-06-05	0.390	0.393	0.365	0.365	0.365	910,253
2026-06-04	0.400	0.400	0.373	0.385	0.385	1,116,555
2026-06-03	0.410	0.415	0.390	0.390	0.390	1,304,773
2026-06-02	0.415	0.415	0.390	0.410	0.410	430,521
2026-06-01	0.405	0.418	0.380	0.390	0.390	1,062,763
2026-05-29	0.410	0.420	0.400	0.400	0.400	1,534,927
2026-05-28	0.400	0.410	0.380	0.385	0.385	1,480,964
2026-05-27	0.410	0.430	0.400	0.400	0.400	1,407,234
2026-05-26	0.410	0.415	0.390	0.405	0.405	576,975
2026-05-25	0.400	0.410	0.380	0.410	0.410	1,953,115
2026-05-22	0.450	0.450	0.385	0.390	0.390	2,276,816
2026-05-21	0.430	0.460	0.430	0.450	0.450	1,919,343
2026-05-20	0.425	0.430	0.410	0.415	0.415	1,036,209
2026-05-19	0.400	0.450	0.400	0.425	0.425	3,317,952
2026-05-18	0.410	0.410	0.385	0.385	0.385	853,560
2026-05-15	0.410	0.435	0.410	0.410	0.410	1,738,208
2026-05-14	0.370	0.410	0.370	0.400	0.400	1,935,310
2026-05-13	0.355	0.365	0.355	0.365	0.365	378,680
2026-05-12	0.365	0.365	0.360	0.365	0.365	694,061
2026-05-11	0.365	0.365	0.355	0.365	0.365	343,247
2026-05-08	0.365	0.365	0.360	0.365	0.365	842,887
2026-05-07	0.365	0.370	0.360	0.370	0.370	507,789
2026-05-06	0.360	0.370	0.350	0.365	0.365	469,033
2026-05-05	0.355	0.360	0.345	0.345	0.345	343,008
2026-05-04	0.355	0.360	0.345	0.350	0.350	333,956

← NewerPage 2 of 5 · 254 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.