Skip to main content
Arafura Rare Earths Limited (ASX:ARU)
Australia flag Australia · Delayed Price · Currency is AUD
0.265
+0.010 (3.92%)
At close: Mar 6, 2026

Arafura Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.250.270.250.270.273.92%23,650,000
Mar 5, 20260.260.270.260.260.26-15,388,590
Mar 4, 20260.260.270.260.260.26-5.56%14,179,180
Mar 3, 20260.280.290.270.270.27-42,413,750
Mar 2, 20260.260.270.250.270.273.85%24,675,740
Feb 27, 20260.250.270.240.260.268.33%181,770,900
Feb 26, 20260.250.250.240.240.24-24,032,800
Feb 25, 20260.240.250.240.240.24-21,364,999
Feb 24, 20260.230.250.220.240.246.67%29,996,310
Feb 23, 20260.230.230.220.230.23-2.17%6,364,007
Feb 20, 20260.220.230.220.230.234.55%5,447,519
Feb 19, 20260.240.250.220.220.22-8.33%24,879,840
Feb 18, 20260.230.250.230.240.242.13%17,400,520
Feb 17, 20260.240.240.220.240.24-12,428,590
Feb 16, 20260.240.250.230.240.24-18,477,030
Feb 13, 20260.220.240.220.240.244.44%30,461,311
Feb 12, 20260.230.230.220.230.23-15,003,420
Feb 11, 20260.230.230.220.230.23-13,877,010
Feb 10, 20260.230.230.220.230.232.27%15,510,220
Feb 9, 20260.230.230.220.220.22-18,431,190
Feb 6, 20260.220.230.220.220.22-4.35%30,346,031
Feb 5, 20260.240.250.230.230.23-4.17%25,025,250
Feb 4, 20260.250.260.240.240.24-35,673,680
Feb 3, 20260.240.250.230.240.244.35%34,903,140
Feb 2, 20260.230.240.230.230.23-31,699,530
Jan 30, 20260.250.250.220.230.23-8.00%69,059,570
Jan 29, 20260.270.270.250.250.25-5.66%48,399,950
Jan 28, 20260.270.280.260.270.27-1.85%18,649,490
Jan 27, 20260.300.300.260.270.27-6.90%56,794,960
Jan 23, 20260.290.300.290.290.291.75%35,236,040
Jan 22, 20260.280.290.280.290.29-18,936,880
Jan 21, 20260.270.290.270.290.293.64%25,043,480
Jan 20, 20260.280.290.270.280.28-1.79%42,796,920
Jan 19, 20260.290.290.280.280.28-1.75%30,458,560
Jan 16, 20260.280.300.280.290.291.79%23,444,010
Jan 15, 20260.310.310.280.280.28-6.67%38,760,840
Jan 14, 20260.300.300.290.300.301.69%30,298,510
Jan 13, 20260.330.330.290.300.30-7.81%64,105,060
Jan 12, 20260.300.330.290.320.328.47%86,541,110
Jan 9, 20260.300.300.290.300.30-25,547,060
Jan 8, 20260.310.310.290.300.30-3.28%43,155,860
Jan 7, 20260.300.310.300.310.315.17%51,128,220
Jan 6, 20260.280.290.280.290.295.45%37,028,780
Jan 5, 20260.260.290.260.280.283.77%37,652,540
Jan 2, 20260.270.270.260.270.27-1.85%12,930,540
Dec 31, 20250.260.270.260.270.273.85%13,915,317
Dec 30, 20250.270.270.260.260.26-3.70%18,305,820
Dec 29, 20250.260.270.260.270.273.85%23,035,770
Dec 24, 20250.260.270.250.260.26-1.89%11,915,800
Dec 23, 20250.250.270.250.270.276.00%57,360,720
Dec 22, 20250.250.250.240.250.25-24,877,680
Dec 19, 20250.230.250.230.250.256.38%44,614,240
Dec 18, 20250.230.240.220.240.246.82%40,499,730
Dec 17, 20250.220.230.210.220.224.76%37,523,410
Dec 16, 20250.220.230.210.210.21-4.55%52,979,840
Dec 15, 20250.220.230.210.220.22-35,511,080
Dec 12, 20250.230.240.210.220.22-2.22%97,036,470
Dec 11, 20250.250.250.220.230.23-8.16%152,663,500
Dec 10, 20250.260.260.240.250.25-3.92%48,026,440
Dec 9, 20250.260.270.250.260.26-1.92%28,381,930
Dec 8, 20250.270.270.260.260.26-1.89%32,920,450
Dec 5, 20250.270.280.260.270.27-15,894,950
Dec 4, 20250.270.270.260.270.27-9,657,374
Dec 3, 20250.270.270.260.270.27-1.85%22,545,050
Dec 2, 20250.280.280.270.270.27-1.82%18,884,336
Dec 1, 20250.280.280.270.280.281.85%14,825,590
Nov 28, 20250.270.280.270.270.27-11,830,910
Nov 27, 20250.280.280.270.270.27-1.82%17,451,780
Nov 26, 20250.280.280.270.280.28-1.79%10,742,240
Nov 25, 20250.270.280.270.280.287.69%22,799,270
Nov 24, 20250.260.270.260.260.261.96%17,323,830
Nov 21, 20250.270.270.250.260.26-5.56%53,792,940
Nov 20, 20250.280.290.270.270.27-1.82%29,670,550
Nov 19, 20250.270.290.270.280.283.77%29,353,710
Nov 18, 20250.270.280.270.270.27-3.64%21,261,560
Nov 17, 20250.270.280.260.280.285.77%24,043,780
Nov 14, 20250.260.270.260.260.26-3.70%24,680,700
Nov 13, 20250.270.280.260.270.271.89%29,215,530
Nov 12, 20250.280.280.270.270.27-1.85%21,748,380
Nov 11, 20250.280.280.270.270.27-1.82%38,352,370
Nov 10, 20250.270.280.260.280.287.84%47,715,280
Nov 7, 20250.260.270.250.260.262.00%36,451,710
Nov 6, 20250.260.260.240.250.25-30,021,670
Nov 5, 20250.260.260.230.250.25-5.66%115,986,800
Nov 4, 20250.280.280.260.270.27-3.64%83,078,680
Nov 3, 20250.290.300.270.280.28-3.51%94,369,920
Oct 31, 20250.290.300.280.290.291.79%101,272,900
Oct 30, 20250.310.310.280.280.28-6.67%128,266,400
Oct 29, 20250.310.320.290.300.30-20.00%122,795,000
Oct 27, 20250.420.420.360.380.38-9.64%85,001,040
Oct 24, 20250.470.470.410.420.42-9.78%65,615,140
Oct 23, 20250.420.470.410.460.4610.84%65,770,050
Oct 22, 20250.500.510.410.420.42-13.54%119,797,600
Oct 21, 20250.610.620.450.480.48-151,696,400
Oct 20, 20250.410.490.410.480.4818.52%61,286,470
Oct 17, 20250.440.440.380.410.41-7.95%44,555,430
Oct 16, 20250.410.460.390.440.446.02%63,740,770
Oct 15, 20250.450.450.390.420.42-6.74%57,781,580
Oct 14, 20250.430.450.400.450.4525.35%98,881,390
Oct 13, 20250.320.380.320.360.3618.33%67,865,460