American Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.430	0.435	0.398	0.400	0.400	2,890,612
2026-02-04	0.430	0.455	0.430	0.450	0.450	1,820,444
2026-02-03	0.400	0.420	0.395	0.405	0.405	997,699
2026-02-02	0.400	0.405	0.385	0.390	0.390	985,652
2026-01-30	0.440	0.443	0.395	0.405	0.405	2,282,916
2026-01-29	0.450	0.480	0.435	0.440	0.440	2,294,484
2026-01-28	0.465	0.485	0.455	0.475	0.475	2,606,922
2026-01-27	0.450	0.455	0.410	0.440	0.440	2,292,092
2026-01-23	0.440	0.460	0.420	0.430	0.430	3,539,077
2026-01-22	0.445	0.445	0.425	0.430	0.430	712,175
2026-01-21	0.420	0.445	0.420	0.445	0.445	1,035,131
2026-01-20	0.435	0.435	0.405	0.415	0.415	818,073
2026-01-19	0.430	0.445	0.425	0.430	0.430	1,525,447
2026-01-16	0.410	0.425	0.410	0.420	0.420	507,473
2026-01-15	0.415	0.425	0.400	0.405	0.405	823,382
2026-01-14	0.420	0.420	0.400	0.405	0.405	1,114,203
2026-01-13	0.430	0.460	0.410	0.435	0.435	3,862,520
2026-01-12	0.400	0.425	0.400	0.410	0.410	1,403,427
2026-01-09	0.385	0.395	0.370	0.380	0.380	491,741
2026-01-08	0.390	0.400	0.385	0.395	0.395	875,313
2026-01-07	0.350	0.400	0.350	0.400	0.400	2,580,555
2026-01-06	0.380	0.395	0.350	0.350	0.350	1,348,585
2026-01-05	0.365	0.380	0.360	0.375	0.375	481,077
2026-01-02	0.345	0.360	0.340	0.360	0.360	198,708
2025-12-31	0.355	0.355	0.335	0.345	0.345	388,259
2025-12-30	0.355	0.358	0.335	0.345	0.345	1,283,570
2025-12-29	0.360	0.385	0.360	0.365	0.365	350,599
2025-12-24	0.385	0.385	0.360	0.365	0.365	475,048
2025-12-23	0.385	0.385	0.365	0.375	0.375	466,251
2025-12-22	0.400	0.420	0.380	0.385	0.385	910,209
2025-12-19	0.345	0.405	0.345	0.405	0.405	1,390,212
2025-12-18	0.335	0.340	0.315	0.330	0.330	1,028,952
2025-12-17	0.345	0.345	0.335	0.335	0.335	975,961
2025-12-16	0.385	0.385	0.355	0.355	0.355	712,404
2025-12-15	0.360	0.390	0.360	0.385	0.385	931,568
2025-12-12	0.380	0.380	0.355	0.360	0.360	647,974
2025-12-11	0.395	0.395	0.373	0.380	0.380	611,969
2025-12-10	0.395	0.395	0.375	0.380	0.380	236,420
2025-12-09	0.380	0.390	0.380	0.380	0.380	198,123
2025-12-08	0.400	0.410	0.375	0.390	0.390	1,223,197
2025-12-05	0.390	0.400	0.385	0.390	0.390	426,620
2025-12-04	0.395	0.395	0.385	0.385	0.385	73,940
2025-12-03	0.390	0.395	0.380	0.390	0.390	525,945
2025-12-02	0.390	0.400	0.380	0.385	0.385	710,965
2025-12-01	0.380	0.395	0.380	0.395	0.395	481,155
2025-11-28	0.380	0.395	0.380	0.385	0.385	389,701
2025-11-27	0.395	0.395	0.380	0.380	0.380	581,189
2025-11-26	0.400	0.403	0.390	0.395	0.395	268,880
2025-11-25	0.395	0.405	0.395	0.395	0.395	383,536
2025-11-24	0.400	0.415	0.390	0.400	0.400	621,090
2025-11-21	0.415	0.415	0.395	0.400	0.400	2,080,210
2025-11-20	0.430	0.450	0.415	0.425	0.425	1,715,352
2025-11-19	0.430	0.440	0.413	0.435	0.435	1,253,761
2025-11-18	0.425	0.430	0.400	0.410	0.410	1,301,414
2025-11-17	0.405	0.415	0.380	0.405	0.405	991,659
2025-11-14	0.420	0.425	0.395	0.400	0.400	1,075,166
2025-11-13	0.425	0.430	0.410	0.425	0.425	1,039,976
2025-11-12	0.435	0.435	0.415	0.415	0.415	597,528
2025-11-11	0.445	0.460	0.425	0.435	0.435	1,542,324
2025-11-10	0.445	0.450	0.435	0.435	0.435	747,798

← NewerPage 4 of 22 · 1,269 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.