American Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.425	0.430	0.405	0.405	0.405	819,612
2025-11-06	0.410	0.435	0.405	0.420	0.420	686,739
2025-11-05	0.440	0.440	0.398	0.410	0.410	2,783,112
2025-11-04	0.445	0.460	0.435	0.455	0.455	1,289,941
2025-11-03	0.470	0.470	0.435	0.440	0.440	1,498,154
2025-10-31	0.450	0.475	0.445	0.455	0.455	2,016,761
2025-10-30	0.450	0.450	0.430	0.435	0.435	1,136,096
2025-10-29	0.440	0.455	0.430	0.450	0.450	1,053,375
2025-10-28	0.460	0.465	0.428	0.435	0.435	2,374,934
2025-10-27	0.505	0.510	0.470	0.470	0.470	1,760,474
2025-10-24	0.520	0.520	0.480	0.490	0.490	1,378,389
2025-10-23	0.480	0.525	0.480	0.515	0.515	2,905,926
2025-10-22	0.560	0.560	0.500	0.535	0.535	3,524,961
2025-10-21	0.605	0.630	0.545	0.580	0.580	7,086,845
2025-10-20	0.520	0.570	0.510	0.560	0.560	4,559,161
2025-10-17	0.600	0.600	0.555	0.565	0.565	4,537,582
2025-10-16	0.730	0.730	0.630	0.655	0.655	9,614,582
2025-10-15	0.745	0.845	0.745	0.795	0.795	15,258,854
2025-10-14	0.790	0.800	0.650	0.735	0.735	15,055,779
2025-10-13	0.580	0.635	0.575	0.590	0.590	9,696,336
2025-10-10	0.460	0.535	0.460	0.500	0.500	6,627,696
2025-10-09	0.415	0.445	0.395	0.445	0.445	3,047,325
2025-10-08	0.420	0.420	0.390	0.405	0.405	3,028,708
2025-10-07	0.390	0.410	0.385	0.400	0.400	3,387,598
2025-10-06	0.420	0.430	0.385	0.385	0.385	3,280,718
2025-10-03	0.440	0.440	0.405	0.420	0.420	3,300,767
2025-10-02	0.425	0.440	0.415	0.420	0.420	1,706,364
2025-10-01	0.400	0.425	0.400	0.425	0.425	3,313,045
2025-09-30	0.375	0.390	0.375	0.385	0.385	606,470
2025-09-29	0.385	0.385	0.365	0.375	0.375	374,003
2025-09-26	0.370	0.395	0.370	0.385	0.385	1,691,901
2025-09-25	0.390	0.390	0.360	0.380	0.380	1,487,057
2025-09-24	0.350	0.390	0.350	0.385	0.385	4,957,063
2025-09-23	0.360	0.360	0.340	0.345	0.345	2,154,498
2025-09-22	0.330	0.340	0.330	0.335	0.335	529,999
2025-09-19	0.340	0.340	0.325	0.325	0.325	772,071
2025-09-18	0.345	0.345	0.325	0.335	0.335	920,140
2025-09-17	0.335	0.360	0.330	0.350	0.350	1,957,522
2025-09-16	0.335	0.345	0.330	0.330	0.330	231,713
2025-09-15	0.330	0.335	0.325	0.335	0.335	181,384
2025-09-12	0.330	0.335	0.325	0.335	0.335	632,473
2025-09-11	0.320	0.323	0.310	0.320	0.320	1,041,093
2025-09-10	0.330	0.335	0.320	0.325	0.325	1,018,965
2025-09-09	0.330	0.340	0.325	0.330	0.330	905,175
2025-09-08	0.345	0.350	0.325	0.340	0.340	1,000,646
2025-09-05	0.350	0.355	0.340	0.345	0.345	298,209
2025-09-04	0.345	0.350	0.340	0.345	0.345	1,025,189
2025-09-03	0.380	0.380	0.350	0.355	0.355	2,284,389
2025-09-02	0.365	0.375	0.360	0.365	0.365	1,015,477
2025-09-01	0.375	0.375	0.365	0.365	0.365	317,572
2025-08-29	0.380	0.393	0.365	0.380	0.380	3,242,616
2025-08-28	0.370	0.370	0.350	0.350	0.350	422,942
2025-08-27	0.350	0.375	0.350	0.370	0.370	1,196,873
2025-08-26	0.360	0.360	0.340	0.340	0.340	455,962
2025-08-25	0.360	0.360	0.345	0.350	0.350	432,052
2025-08-22	0.360	0.365	0.340	0.345	0.345	819,169
2025-08-21	0.360	0.370	0.350	0.360	0.360	712,144
2025-08-20	0.365	0.365	0.355	0.360	0.360	919,827
2025-08-19	0.395	0.395	0.360	0.375	0.375	2,035,171
2025-08-18	0.385	0.395	0.375	0.380	0.380	3,237,004

← NewerPage 5 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.