Skip to main content
Australian Rare Earths Limited (ASX:AR3)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
-0.005 (-3.57%)
Apr 29, 2026, 4:11 PM AEST

Australian Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.150.150.140.140.14-3.57%279,791
Apr 28, 20260.140.150.140.140.14-3.45%518,595
Apr 27, 20260.150.150.140.150.15-211,029
Apr 24, 20260.150.150.140.150.15-232,401
Apr 23, 20260.140.150.140.150.153.57%18,399
Apr 22, 20260.140.150.140.140.14-339,349
Apr 21, 20260.140.150.140.140.14-618,555
Apr 20, 20260.150.150.140.140.14-5.08%544,843
Apr 17, 20260.150.150.150.150.151.72%101,969
Apr 16, 20260.140.160.140.150.153.57%2,107,759
Apr 15, 20260.140.150.140.140.14-249,306
Apr 14, 20260.140.140.140.140.14-40,723
Apr 13, 20260.150.150.140.140.14-3.45%408,349
Apr 10, 20260.150.150.140.150.157.41%188,848
Apr 9, 20260.140.150.140.140.14-3.57%362,807
Apr 8, 20260.140.140.140.140.14-233,069
Apr 7, 20260.150.150.140.140.14-107,174
Apr 2, 20260.140.140.140.140.14-348,868
Apr 1, 20260.140.140.140.140.14-172,976
Mar 31, 20260.140.140.130.140.143.70%216,601
Mar 30, 20260.140.140.130.140.14-3.57%478,645
Mar 27, 20260.140.140.140.140.14-274,162
Mar 26, 20260.150.150.140.140.14-221,638
Mar 25, 20260.140.140.140.140.143.70%364,514
Mar 24, 20260.140.150.130.140.14-162,145
Mar 23, 20260.140.140.130.140.14-3.57%1,673,808
Mar 20, 20260.150.150.140.140.14-1.75%620,642
Mar 19, 20260.150.160.140.140.14-5.00%286,311
Mar 18, 20260.150.160.150.150.153.45%489,698
Mar 17, 20260.160.160.150.150.15-3.33%201,655
Mar 16, 20260.160.160.150.150.15-6.25%696,120
Mar 13, 20260.170.170.160.160.16-3.03%84,893
Mar 12, 20260.170.170.170.170.17-307,833
Mar 11, 20260.160.170.160.170.176.45%332,192
Mar 10, 20260.160.160.160.160.163.33%249,740
Mar 9, 20260.170.170.150.150.15-11.76%704,722
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