American Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.340	0.355	0.335	0.335	0.335	248,268
2026-10-16	0.340	0.340	0.325	0.340	0.340	249,819
2026-10-15	0.330	0.350	0.325	0.350	0.350	487,911
2026-10-14	0.345	0.345	0.330	0.330	0.330	47,380
2026-10-13	0.335	0.345	0.315	0.345	0.345	829,725
2026-10-12	0.330	0.350	0.330	0.340	0.340	257,331
2026-10-09	0.330	0.340	0.330	0.330	0.330	118,931
2026-10-08	0.340	0.340	0.330	0.330	0.330	111,122
2026-10-07	0.340	0.350	0.330	0.335	0.335	136,084
2026-10-06	0.340	0.340	0.330	0.335	0.335	158,218
2026-10-05	0.355	0.355	0.340	0.340	0.340	158,227
2026-10-02	0.375	0.375	0.345	0.350	0.350	418,988
2026-10-01	0.350	0.355	0.330	0.335	0.335	970,608
2026-09-30	0.370	0.370	0.355	0.355	0.355	229,403
2026-09-29	0.365	0.375	0.360	0.360	0.360	175,134
2026-09-28	0.390	0.395	0.360	0.365	0.365	270,755
2026-09-25	0.375	0.395	0.365	0.395	0.395	610,137
2026-09-24	0.380	0.385	0.370	0.380	0.380	411,310
2026-09-23	0.375	0.390	0.365	0.390	0.390	876,591
2026-09-22	0.350	0.375	0.350	0.370	0.370	718,860
2026-09-21	0.335	0.345	0.335	0.345	0.345	203,729
2026-09-18	0.330	0.340	0.325	0.325	0.325	79,234
2026-09-17	0.345	0.345	0.320	0.330	0.330	520,403
2026-09-16	0.340	0.345	0.335	0.335	0.335	361,367
2026-09-15	0.370	0.370	0.340	0.345	0.345	360,764
2026-09-14	0.365	0.370	0.345	0.370	0.370	273,514
2026-09-11	0.350	0.365	0.340	0.360	0.360	529,106
2026-09-10	0.360	0.360	0.340	0.340	0.340	467,955
2026-09-09	0.360	0.370	0.350	0.350	0.350	467,871
2026-09-08	0.355	0.370	0.355	0.355	0.355	153,102
2026-09-07	0.375	0.375	0.350	0.350	0.350	221,067
2026-09-04	0.355	0.380	0.350	0.365	0.365	256,887
2026-09-03	0.360	0.375	0.345	0.345	0.345	320,318
2026-09-02	0.370	0.375	0.350	0.355	0.355	731,078
2026-09-01	0.360	0.375	0.355	0.365	0.365	377,995
2026-08-31	0.380	0.380	0.350	0.355	0.355	518,029
2026-08-28	0.380	0.395	0.375	0.380	0.380	536,434
2026-08-27	0.380	0.385	0.365	0.370	0.370	435,493
2026-08-26	0.405	0.405	0.380	0.395	0.395	233,883
2026-08-25	0.395	0.410	0.375	0.405	0.405	1,069,643
2026-08-24	0.380	0.400	0.365	0.395	0.395	1,089,822
2026-08-21	0.375	0.380	0.360	0.360	0.360	397,106
2026-08-20	0.380	0.385	0.365	0.365	0.365	430,171
2026-08-19	0.365	0.385	0.360	0.375	0.375	1,257,030
2026-08-18	0.365	0.370	0.350	0.360	0.360	663,837
2026-08-17	0.335	0.365	0.330	0.355	0.355	591,350
2026-08-14	0.355	0.355	0.335	0.335	0.335	159,110
2026-08-13	0.355	0.355	0.348	0.350	0.350	56,114
2026-08-12	0.360	0.365	0.345	0.355	0.355	230,819
2026-08-11	0.360	0.370	0.350	0.355	0.355	416,990
2026-08-10	0.355	0.360	0.355	0.360	0.360	146,299
2026-08-07	0.350	0.365	0.345	0.360	0.360	677,065
2026-08-06	0.320	0.360	0.320	0.355	0.355	1,716,762
2026-08-05	0.325	0.325	0.310	0.315	0.315	703,445
2026-08-04	0.350	0.350	0.315	0.320	0.320	1,591,668
2026-08-03	0.335	0.370	0.335	0.340	0.340	786,548
2026-07-31	0.340	0.340	0.325	0.330	0.330	265,601
2026-07-30	0.345	0.345	0.325	0.335	0.335	364,405
2026-07-29	0.355	0.365	0.340	0.340	0.340	235,421
2026-07-28	0.365	0.375	0.340	0.350	0.350	559,071

Page 1 of 22 · 1,268 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.