Skip to main content
American Rare Earths Limited (ASX:ARR)
Australia flag Australia · Delayed Price · Currency is AUD
0.365
-0.005 (-1.35%)
Apr 29, 2026, 4:10 PM AEST

American Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.370.370.360.370.37-1.35%315,612
Apr 28, 20260.360.370.360.370.372.78%357,098
Apr 27, 20260.350.370.350.360.36-440,585
Apr 24, 20260.350.360.350.360.367.46%1,133,547
Apr 23, 20260.350.360.340.340.34-1,084,429
Apr 22, 20260.330.360.330.340.344.69%1,248,210
Apr 21, 20260.320.340.320.320.32-980,822
Apr 20, 20260.330.330.320.320.32-1.54%869,803
Apr 17, 20260.340.350.320.330.33-5.80%1,585,930
Apr 16, 20260.340.360.340.350.351.47%281,177
Apr 15, 20260.360.360.340.340.34-2.86%588,388
Apr 14, 20260.370.370.340.350.35-5.41%667,526
Apr 13, 20260.360.380.340.370.372.78%1,197,264
Apr 10, 20260.350.360.340.360.365.88%1,220,964
Apr 9, 20260.350.360.330.340.34-4.23%768,386
Apr 8, 20260.340.360.340.360.367.58%593,928
Apr 7, 20260.350.350.330.330.331.54%605,755
Apr 2, 20260.340.350.330.330.33-2.99%363,246
Apr 1, 20260.320.340.320.340.346.35%383,923
Mar 31, 20260.310.330.310.320.32-3.08%286,497
Mar 30, 20260.330.330.310.330.331.56%182,260
Mar 27, 20260.320.320.310.320.32-108,578
Mar 26, 20260.330.330.310.320.32-4.48%167,994
Mar 25, 20260.310.340.310.340.349.84%566,778
Mar 24, 20260.300.340.300.310.313.39%835,319
Mar 23, 20260.320.330.300.300.30-6.35%850,568
Mar 20, 20260.320.320.310.320.32-4.55%949,213
Mar 19, 20260.340.340.330.330.33-2.94%655,197
Mar 18, 20260.350.350.340.340.34-1.45%258,780
Mar 17, 20260.350.350.340.350.351.47%209,267
Mar 16, 20260.340.350.340.340.34-1.45%501,020
Mar 13, 20260.350.360.340.350.35-357,048
Mar 12, 20260.380.380.350.350.35-8.00%476,347
Mar 11, 20260.340.380.340.380.388.70%928,168
Mar 10, 20260.340.350.330.350.352.99%589,558
Mar 9, 20260.370.380.330.340.34-6.94%1,084,095
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