American Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.420	0.430	0.415	0.420	0.420	879,929
2022-04-20	0.435	0.445	0.420	0.420	0.420	784,544
2022-04-19	0.440	0.450	0.420	0.430	0.430	1,711,951
2022-04-14	0.445	0.455	0.430	0.440	0.440	1,451,872
2022-04-13	0.415	0.445	0.415	0.430	0.430	1,668,943
2022-04-12	0.435	0.440	0.415	0.415	0.415	1,920,716
2022-04-11	0.465	0.470	0.435	0.435	0.435	1,733,800
2022-04-08	0.445	0.470	0.440	0.465	0.465	2,343,377
2022-04-07	0.455	0.460	0.435	0.445	0.445	3,428,480
2022-04-06	0.470	0.470	0.445	0.455	0.455	2,806,285
2022-04-05	0.520	0.520	0.465	0.480	0.480	3,644,949
2022-04-04	0.520	0.530	0.485	0.505	0.505	4,977,662
2022-04-01	0.490	0.510	0.470	0.505	0.505	4,566,754
2022-03-31	0.460	0.500	0.445	0.475	0.475	4,589,236
2022-03-30	0.445	0.455	0.430	0.455	0.455	2,201,185
2022-03-29	0.435	0.460	0.420	0.430	0.430	3,021,765
2022-03-28	0.455	0.470	0.410	0.430	0.430	7,000,967
2022-03-25	0.515	0.515	0.450	0.450	0.450	8,990,631
2022-03-24	0.550	0.585	0.495	0.525	0.525	9,847,747
2022-03-23	0.515	0.540	0.485	0.540	0.540	4,657,832
2022-03-22	0.445	0.510	0.425	0.500	0.500	7,103,424
2022-03-21	0.445	0.470	0.415	0.450	0.450	3,488,608
2022-03-18	0.425	0.445	0.405	0.440	0.440	4,396,285
2022-03-17	0.385	0.430	0.385	0.410	0.410	6,365,215
2022-03-16	0.370	0.375	0.360	0.370	0.370	1,214,151
2022-03-15	0.365	0.365	0.355	0.360	0.360	1,337,930
2022-03-14	0.390	0.390	0.365	0.370	0.370	2,680,838
2022-03-11	0.395	0.395	0.375	0.390	0.390	2,190,216
2022-03-10	0.410	0.410	0.375	0.375	0.375	1,946,464
2022-03-09	0.375	0.400	0.370	0.390	0.390	1,978,019
2022-03-08	0.375	0.390	0.350	0.370	0.370	2,159,509
2022-03-07	0.405	0.405	0.375	0.390	0.390	1,785,731
2022-03-04	0.425	0.430	0.390	0.400	0.400	2,112,190
2022-03-03	0.435	0.455	0.420	0.425	0.425	3,297,167
2022-03-02	0.395	0.435	0.385	0.425	0.425	2,595,864
2022-03-01	0.365	0.415	0.365	0.405	0.405	5,463,024
2022-02-28	0.380	0.385	0.350	0.355	0.355	2,924,299
2022-02-25	0.370	0.390	0.360	0.370	0.370	2,677,262
2022-02-24	0.375	0.380	0.340	0.340	0.340	3,713,909
2022-02-23	0.335	0.400	0.335	0.400	0.400	5,951,878
2022-02-22	0.360	0.360	0.320	0.325	0.325	4,852,108
2022-02-21	0.385	0.385	0.365	0.370	0.370	2,452,643
2022-02-18	0.375	0.390	0.355	0.385	0.385	3,615,217
2022-02-17	0.415	0.415	0.385	0.385	0.385	2,026,617
2022-02-16	0.420	0.450	0.395	0.405	0.405	4,620,077
2022-02-15	0.420	0.425	0.375	0.395	0.395	5,229,403
2022-02-14	0.510	0.535	0.410	0.420	0.420	12,260,807
2022-02-11	0.445	0.520	0.435	0.475	0.475	7,830,786
2022-02-10	0.380	0.480	0.380	0.480	0.480	9,938,284
2022-02-09	0.375	0.380	0.360	0.370	0.370	593,219
2022-02-08	0.380	0.390	0.350	0.375	0.375	1,392,375
2022-02-07	0.370	0.375	0.345	0.375	0.375	1,095,290
2022-02-04	0.360	0.380	0.355	0.360	0.360	1,083,890
2022-02-03	0.390	0.395	0.360	0.365	0.365	1,725,686
2022-02-02	0.400	0.405	0.390	0.390	0.390	1,168,573
2022-02-01	0.415	0.415	0.385	0.390	0.390	3,946,428
2022-01-31	0.430	0.440	0.380	0.410	0.410	7,114,097
2022-01-28	0.305	0.400	0.290	0.400	0.400	8,022,974
2022-01-27	0.310	0.345	0.270	0.280	0.280	6,525,496
2022-01-25	0.365	0.370	0.290	0.310	0.310	7,392,287

← NewerPage 20 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.