Skip to main content
American Rare Earths Limited (ASX:ARR)
Australia flag Australia · Delayed Price · Currency is AUD
0.360
-0.020 (-5.26%)
At close: Mar 6, 2026

American Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.370.350.360.36-5.26%724,145
Mar 5, 20260.350.380.350.380.3811.76%1,132,888
Mar 4, 20260.340.350.330.340.34-2.86%647,796
Mar 3, 20260.390.390.350.350.35-6.67%1,077,045
Mar 2, 20260.380.390.360.380.38-2.60%757,609
Feb 27, 20260.390.400.390.390.392.67%249,955
Feb 26, 20260.390.400.380.380.38-2.60%476,117
Feb 25, 20260.380.400.380.390.395.48%419,631
Feb 24, 20260.380.380.360.370.37-2.67%444,412
Feb 23, 20260.400.400.370.380.38-1.32%227,490
Feb 20, 20260.380.390.370.380.38-718,394
Feb 19, 20260.380.400.380.380.381.33%235,071
Feb 18, 20260.380.390.380.380.38-1.32%399,726
Feb 17, 20260.390.390.380.380.38-2.56%254,559
Feb 16, 20260.390.400.380.390.39-1.27%319,578
Feb 13, 20260.400.400.390.400.40-1.25%411,276
Feb 12, 20260.420.420.400.400.40-3.61%312,481
Feb 11, 20260.410.430.410.420.42-778,996
Feb 10, 20260.410.420.400.420.425.06%829,719
Feb 9, 20260.400.410.400.400.403.95%749,605
Feb 6, 20260.400.400.370.380.38-5.00%1,479,707
Feb 5, 20260.430.440.400.400.40-11.11%2,890,612
Feb 4, 20260.430.460.430.450.4511.11%1,820,444
Feb 3, 20260.400.420.400.410.413.85%997,699
Feb 2, 20260.400.410.390.390.39-3.70%985,652
Jan 30, 20260.440.440.400.410.41-7.95%2,282,916
Jan 29, 20260.450.480.440.440.44-7.37%2,294,484
Jan 28, 20260.470.490.460.480.487.95%2,606,922
Jan 27, 20260.450.460.410.440.442.33%2,292,092
Jan 23, 20260.440.460.420.430.43-3,535,300
Jan 22, 20260.450.450.430.430.43-3.37%712,175
Jan 21, 20260.420.450.420.450.457.23%1,035,131
Jan 20, 20260.440.440.410.420.42-3.49%818,073
Jan 19, 20260.430.450.430.430.432.38%1,525,447
Jan 16, 20260.410.430.410.420.423.70%507,473
Jan 15, 20260.420.430.400.410.41-823,382
Jan 14, 20260.420.420.400.410.41-6.90%1,114,203
Jan 13, 20260.430.460.410.440.446.10%3,862,520
Jan 12, 20260.400.430.400.410.417.89%1,403,427
Jan 9, 20260.390.400.370.380.38-3.80%491,741
Jan 8, 20260.390.400.390.400.40-1.25%875,313
Jan 7, 20260.350.400.350.400.4014.29%2,580,555
Jan 6, 20260.380.400.350.350.35-6.67%1,348,585
Jan 5, 20260.370.380.360.380.384.17%481,077
Jan 2, 20260.350.360.340.360.364.35%198,708
Dec 31, 20250.360.360.340.350.35-388,259
Dec 30, 20250.360.360.340.350.35-5.48%1,283,570
Dec 29, 20250.360.390.360.370.37-350,599
Dec 24, 20250.390.390.360.370.37-2.67%475,048
Dec 23, 20250.390.390.370.380.38-2.60%466,251
Dec 22, 20250.400.420.380.390.39-4.94%910,209
Dec 19, 20250.350.410.350.410.4122.73%1,390,212
Dec 18, 20250.340.340.320.330.33-1.49%1,028,952
Dec 17, 20250.350.350.340.340.34-5.63%975,961
Dec 16, 20250.390.390.360.360.36-7.79%712,404
Dec 15, 20250.360.390.360.390.396.94%931,568
Dec 12, 20250.380.380.360.360.36-5.26%647,974
Dec 11, 20250.400.400.370.380.38-611,969
Dec 10, 20250.400.400.380.380.38-236,420
Dec 9, 20250.380.390.380.380.38-2.56%198,123
Dec 8, 20250.400.410.380.390.39-1,223,197
Dec 5, 20250.390.400.390.390.391.30%426,620
Dec 4, 20250.400.400.390.390.39-1.28%73,940
Dec 3, 20250.390.400.380.390.391.30%525,945
Dec 2, 20250.390.400.380.390.39-2.53%710,965
Dec 1, 20250.380.400.380.400.402.60%481,155
Nov 28, 20250.380.400.380.390.391.32%389,701
Nov 27, 20250.400.400.380.380.38-3.80%581,189
Nov 26, 20250.400.400.390.400.40-268,880
Nov 25, 20250.400.410.400.400.40-1.25%383,536
Nov 24, 20250.400.420.390.400.40-621,090
Nov 21, 20250.420.420.400.400.40-5.88%2,080,210
Nov 20, 20250.430.450.420.430.43-2.30%1,715,352
Nov 19, 20250.430.440.410.440.446.10%1,253,761
Nov 18, 20250.430.430.400.410.411.23%1,301,414
Nov 17, 20250.410.420.380.410.411.25%991,659
Nov 14, 20250.420.430.400.400.40-5.88%1,075,166
Nov 13, 20250.430.430.410.430.432.41%1,039,976
Nov 12, 20250.440.440.420.420.42-4.60%597,528
Nov 11, 20250.450.460.430.440.44-1,542,324
Nov 10, 20250.430.450.430.440.447.41%747,798
Nov 7, 20250.430.430.410.410.41-3.57%819,612
Nov 6, 20250.410.440.410.420.422.44%686,739
Nov 5, 20250.440.440.400.410.41-9.89%2,783,112
Nov 4, 20250.450.460.440.460.463.41%1,289,941
Nov 3, 20250.470.470.440.440.44-3.30%1,498,154
Oct 31, 20250.450.480.450.460.464.60%2,016,761
Oct 30, 20250.450.450.430.440.44-3.33%1,136,096
Oct 29, 20250.440.460.430.450.453.45%1,053,375
Oct 28, 20250.460.470.430.440.44-7.45%2,374,934
Oct 27, 20250.510.510.470.470.47-4.08%1,760,474
Oct 24, 20250.520.520.480.490.49-4.85%1,378,389
Oct 23, 20250.480.530.480.520.52-3.74%2,905,926
Oct 22, 20250.560.560.500.540.54-7.76%3,524,961
Oct 21, 20250.610.630.550.580.583.57%7,086,845
Oct 20, 20250.520.570.510.560.56-0.88%4,559,161
Oct 17, 20250.600.600.560.570.57-13.74%4,537,582
Oct 16, 20250.730.730.630.660.66-17.61%9,614,582
Oct 15, 20250.750.850.750.800.808.16%15,258,850
Oct 14, 20250.790.800.650.740.7424.58%15,055,770