American Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.365	0.365	0.355	0.365	0.365	918,348
2026-04-30	0.370	0.370	0.355	0.360	0.360	239,451
2026-04-29	0.365	0.370	0.360	0.365	0.365	315,612
2026-04-28	0.355	0.370	0.355	0.370	0.370	357,098
2026-04-27	0.345	0.370	0.345	0.360	0.360	440,585
2026-04-24	0.350	0.360	0.345	0.360	0.360	1,133,547
2026-04-23	0.350	0.355	0.335	0.335	0.335	1,084,429
2026-04-22	0.330	0.355	0.330	0.335	0.335	1,248,210
2026-04-21	0.315	0.340	0.315	0.320	0.320	980,822
2026-04-20	0.325	0.330	0.315	0.320	0.320	869,803
2026-04-17	0.335	0.345	0.320	0.325	0.325	1,585,930
2026-04-16	0.340	0.355	0.340	0.345	0.345	281,177
2026-04-15	0.355	0.355	0.340	0.340	0.340	588,388
2026-04-14	0.365	0.370	0.340	0.350	0.350	667,526
2026-04-13	0.360	0.375	0.340	0.370	0.370	1,197,264
2026-04-10	0.350	0.360	0.340	0.360	0.360	1,220,964
2026-04-09	0.350	0.355	0.330	0.340	0.340	768,386
2026-04-08	0.335	0.355	0.335	0.355	0.355	593,928
2026-04-07	0.350	0.350	0.330	0.330	0.330	605,755
2026-04-02	0.340	0.350	0.325	0.325	0.325	363,246
2026-04-01	0.315	0.340	0.315	0.335	0.335	383,923
2026-03-31	0.310	0.330	0.310	0.315	0.315	286,497
2026-03-30	0.330	0.330	0.310	0.325	0.325	182,260
2026-03-27	0.320	0.320	0.310	0.320	0.320	108,578
2026-03-26	0.330	0.330	0.310	0.320	0.320	166,436
2026-03-25	0.310	0.335	0.305	0.335	0.335	566,778
2026-03-24	0.300	0.340	0.298	0.305	0.305	835,319
2026-03-23	0.320	0.325	0.295	0.295	0.295	850,568
2026-03-20	0.320	0.323	0.305	0.315	0.315	949,213
2026-03-19	0.340	0.340	0.325	0.330	0.330	655,197
2026-03-18	0.345	0.350	0.340	0.340	0.340	258,780
2026-03-17	0.350	0.350	0.340	0.345	0.345	209,267
2026-03-16	0.335	0.350	0.335	0.340	0.340	501,020
2026-03-13	0.350	0.355	0.335	0.345	0.345	357,048
2026-03-12	0.375	0.375	0.345	0.345	0.345	476,347
2026-03-11	0.340	0.375	0.335	0.375	0.375	928,168
2026-03-10	0.340	0.350	0.330	0.345	0.345	589,558
2026-03-09	0.370	0.375	0.325	0.335	0.335	1,084,095
2026-03-06	0.355	0.370	0.353	0.360	0.360	724,145
2026-03-05	0.345	0.380	0.345	0.380	0.380	1,132,888
2026-03-04	0.340	0.345	0.330	0.340	0.340	647,796
2026-03-03	0.385	0.385	0.350	0.350	0.350	1,077,045
2026-03-02	0.380	0.385	0.360	0.375	0.375	757,609
2026-02-27	0.385	0.395	0.385	0.385	0.385	249,955
2026-02-26	0.390	0.395	0.375	0.375	0.375	476,117
2026-02-25	0.375	0.395	0.375	0.385	0.385	419,631
2026-02-24	0.375	0.380	0.355	0.365	0.365	444,412
2026-02-23	0.395	0.395	0.370	0.375	0.375	227,490
2026-02-20	0.380	0.385	0.370	0.380	0.380	718,394
2026-02-19	0.380	0.395	0.375	0.380	0.380	235,071
2026-02-18	0.380	0.390	0.375	0.375	0.375	399,726
2026-02-17	0.390	0.390	0.378	0.380	0.380	254,559
2026-02-16	0.390	0.395	0.380	0.390	0.390	319,578
2026-02-13	0.400	0.400	0.385	0.395	0.395	411,276
2026-02-12	0.415	0.415	0.395	0.400	0.400	312,481
2026-02-11	0.410	0.425	0.405	0.415	0.415	778,996
2026-02-10	0.405	0.415	0.398	0.415	0.415	829,719
2026-02-09	0.400	0.410	0.395	0.395	0.395	749,605
2026-02-06	0.395	0.395	0.370	0.380	0.380	1,479,707
2026-02-05	0.430	0.435	0.398	0.400	0.400	2,890,612

← NewerPage 3 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.