Skip to main content
Australian Rare Earths Limited (ASX:AR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.150
-0.020 (-11.76%)
Mar 9, 2026, 4:10 PM AEST

Australian Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.170.170.160.170.173.03%425,670
Mar 5, 20260.170.180.170.170.173.13%744,091
Mar 4, 20260.160.170.160.160.16-5.88%913,192
Mar 3, 20260.180.180.170.170.17-2.86%1,709,323
Mar 2, 20260.170.180.170.180.18-1,014,654
Feb 27, 20260.160.180.160.180.1812.90%2,239,100
Feb 26, 20260.160.160.150.160.16-935,804
Feb 25, 20260.150.160.150.160.166.90%2,328,739
Feb 24, 20260.150.150.140.150.15-369,119
Feb 23, 20260.150.150.150.150.15-435,099
Feb 20, 20260.140.150.140.150.157.41%1,354,993
Feb 19, 20260.140.150.140.140.14-3.57%415,468
Feb 18, 20260.140.140.140.140.143.70%406,003
Feb 17, 20260.150.150.140.140.14-3.57%955,833
Feb 16, 20260.140.140.130.140.147.69%547,026
Feb 13, 20260.140.140.130.130.13-634,180
Feb 12, 20260.140.140.130.130.13-982,203
Feb 11, 20260.140.140.130.130.13-3.70%3,457,403
Feb 10, 20260.160.160.130.140.14-10.00%5,473,676
Feb 9, 20260.160.170.150.150.15-6.25%2,535,136
Feb 6, 20260.170.170.160.160.16-11.11%2,297,707
Feb 5, 20260.180.190.170.180.18-7.69%2,104,864
Feb 4, 20260.190.200.180.200.202.63%2,041,911
Feb 3, 20260.200.200.190.190.195.56%793,425
Feb 2, 20260.190.190.170.180.18-5.26%1,614,036
Jan 30, 20260.200.210.190.190.19-9.52%2,081,370
Jan 28, 20260.210.220.210.210.21-363,130
Jan 27, 20260.230.230.200.210.21-8.70%1,839,242
Jan 23, 20260.240.240.230.230.23-2.13%322,630
Jan 22, 20260.240.240.230.240.246.82%542,630
Jan 21, 20260.230.240.220.220.22-2.22%259,458
Jan 20, 20260.230.240.220.230.232.27%528,165
Jan 19, 20260.220.220.210.220.222.33%434,857
Jan 16, 20260.220.220.220.220.22-428,103
Jan 15, 20260.230.240.220.220.22-6.52%790,031
Jan 14, 20260.230.240.230.230.23-714,119
Jan 13, 20260.250.260.230.230.23-4.17%2,193,190
Jan 12, 20260.240.250.230.240.244.35%377,634
Jan 9, 20260.240.240.230.230.23-262,027
Jan 8, 20260.250.250.230.230.23-6.12%1,304,860
Jan 7, 20260.220.250.220.250.2513.95%850,425
Jan 6, 20260.230.230.210.220.22-388,879
Jan 5, 20260.210.230.210.220.2210.26%1,161,644
Jan 2, 20260.200.210.200.200.20-4.88%272,280
Dec 31, 20250.200.210.200.210.212.50%13,445
Dec 30, 20250.210.210.200.200.20-2.44%215,211
Dec 29, 20250.200.210.200.210.212.50%387,499
Dec 24, 20250.200.210.200.200.202.56%649,725
Dec 23, 20250.200.200.190.200.202.63%402,642
Dec 22, 20250.190.200.180.190.192.70%971,200
Dec 19, 20250.200.200.190.190.19-2.63%330,926
Dec 18, 20250.190.200.190.190.192.70%332,955
Dec 17, 20250.180.190.180.190.192.78%359,360
Dec 16, 20250.210.210.180.180.18-10.00%728,508
Dec 15, 20250.190.210.190.200.2011.11%1,510,289
Dec 12, 20250.180.190.170.180.189.09%1,719,723
Dec 11, 20250.180.190.170.170.17-8.33%924,191
Dec 10, 20250.180.190.180.180.182.86%591,337
Dec 9, 20250.190.190.180.180.18-5.41%812,081
Dec 8, 20250.190.200.190.190.19-2.63%479,183
Dec 5, 20250.200.200.190.190.19-2.56%1,081,746
Dec 4, 20250.210.210.200.200.20-4.88%1,162,788
Dec 3, 20250.220.220.210.210.21-6.82%491,188
Dec 2, 20250.210.220.210.220.222.33%786,923
Dec 1, 20250.220.220.200.220.22-776,988
Nov 28, 20250.220.220.200.220.22-2.27%1,402,441
Nov 27, 20250.220.220.210.220.224.76%206,568
Nov 26, 20250.220.220.210.210.21-2.33%552,533
Nov 25, 20250.220.220.220.220.222.38%52,087
Nov 24, 20250.220.230.210.210.21-4.55%611,604
Nov 21, 20250.240.240.220.220.22-6.38%1,043,410
Nov 20, 20250.210.250.210.240.2414.63%1,241,092
Nov 19, 20250.210.220.210.210.21-1,003,381
Nov 18, 20250.220.230.210.210.21-4.65%2,078,984
Nov 17, 20250.230.230.210.220.22-8.51%929,419
Nov 14, 20250.240.240.220.240.242.17%964,201
Nov 13, 20250.250.260.230.230.23-6.12%1,150,783
Nov 12, 20250.250.260.240.250.25-459,042
Nov 11, 20250.260.260.250.250.25-3.92%540,939
Nov 10, 20250.270.270.250.260.26-3.77%733,826
Nov 7, 20250.240.280.230.270.278.16%2,142,699
Nov 6, 20250.230.250.210.250.2511.36%2,538,879
Nov 5, 20250.260.260.210.220.22-16.98%3,094,236
Nov 4, 20250.260.290.250.270.27-2,500,193
Nov 3, 20250.220.270.210.270.2726.19%3,995,718
Oct 31, 20250.210.220.210.210.21-6.67%1,427,284
Oct 30, 20250.210.240.210.230.234.65%2,258,996
Oct 29, 20250.190.220.190.220.2216.22%2,400,997
Oct 28, 20250.220.220.180.190.19-13.95%4,149,143
Oct 27, 20250.270.270.220.220.22-18.87%3,347,138
Oct 24, 20250.300.300.260.270.27-5.36%1,613,522
Oct 23, 20250.250.290.240.280.289.80%2,570,220
Oct 22, 20250.290.300.240.260.26-10.53%3,603,649
Oct 21, 20250.380.410.270.290.29-10.94%12,361,380
Oct 20, 20250.240.320.240.320.3245.45%6,503,598
Oct 17, 20250.260.260.220.220.22-12.00%2,569,478
Oct 16, 20250.290.310.240.250.25-21.88%5,782,889
Oct 15, 20250.380.410.280.320.32-9.86%7,276,396
Oct 14, 20250.310.370.300.360.3629.09%7,143,267
Oct 13, 20250.230.310.230.280.2837.50%7,958,148