Skip to main content
Arafura Rare Earths Limited (ASX:ARU)
Australia flag Australia · Delayed Price · Currency is AUD
0.265
0.00 (0.00%)
At close: Dec 5, 2025

Arafura Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.300.310.290.300.30-3.23%40,225,910
Oct 9, 20250.300.320.280.310.318.77%54,420,140
Oct 8, 20250.250.290.250.290.2916.33%36,779,060
Oct 7, 20250.250.270.250.250.252.08%42,245,570
Oct 6, 20250.220.240.220.240.2411.63%20,904,060
Oct 3, 20250.200.220.200.220.227.50%22,030,430
Oct 2, 20250.200.200.190.200.202.56%8,374,472
Oct 1, 20250.200.200.190.200.20-2.50%8,339,960
Sep 30, 20250.200.200.190.200.20-7,750,005
Sep 29, 20250.190.200.190.200.205.26%12,813,790
Sep 26, 20250.190.200.190.190.19-2.56%8,012,941
Sep 25, 20250.190.200.190.200.202.63%9,778,328
Sep 24, 20250.180.190.180.190.192.70%5,191,604
Sep 23, 20250.190.190.180.190.19-13,310,250
Sep 22, 20250.180.190.180.190.195.71%1,907,100
Sep 19, 20250.180.180.180.180.18-2.78%14,033,650
Sep 18, 20250.180.190.180.180.18-4,506,931
Sep 17, 20250.180.190.180.180.18-2.70%7,448,719
Sep 16, 20250.180.190.180.190.195.71%9,707,037
Sep 15, 20250.180.180.180.180.18-4,359,396
Sep 12, 20250.180.180.170.180.18-2.78%11,730,900
Sep 11, 20250.180.180.170.180.182.86%13,929,200
Sep 10, 20250.190.190.180.180.18-7.89%19,737,060
Sep 9, 20250.190.190.190.190.19-3,192,079
Sep 8, 20250.190.190.190.190.19-5,487,700
Sep 5, 20250.200.200.190.190.19-4,884,933
Sep 4, 20250.190.200.190.190.19-9,800,267
Sep 3, 20250.190.200.190.190.19-2.56%7,729,288
Sep 2, 20250.200.200.190.200.20-8,002,250
Sep 1, 20250.200.200.190.200.20-4,714,849
Aug 29, 20250.180.200.180.200.208.33%11,698,200
Aug 28, 20250.190.190.180.180.18-2.70%7,212,062
Aug 27, 20250.180.190.180.190.19-8,760,169
Aug 26, 20250.190.190.180.190.19-23,647,160
Aug 25, 20250.200.200.180.190.19-2.63%23,895,650
Aug 22, 20250.200.200.190.190.19-2.56%6,825,781
Aug 21, 20250.200.200.190.200.202.63%10,911,660
Aug 20, 20250.200.200.180.190.19-13.64%41,012,200
Aug 15, 20250.220.230.210.220.222.33%6,551,506
Aug 14, 20250.210.230.210.220.222.38%10,647,350
Aug 13, 20250.210.220.200.210.212.44%8,523,884
Aug 12, 20250.210.220.200.210.21-14,453,520
Aug 11, 20250.200.210.200.210.215.13%8,940,543
Aug 8, 20250.190.200.180.200.208.33%11,614,650
Aug 7, 20250.180.190.170.180.18-11,493,750
Aug 6, 20250.190.200.180.180.18-5.26%9,616,664
Aug 5, 20250.180.200.180.190.198.57%10,992,300
Aug 4, 20250.180.190.170.180.18-13,640,970
Aug 1, 20250.180.180.180.180.18-3,363,024
Jul 31, 20250.180.180.180.180.18-2.78%6,595,928
Jul 30, 20250.180.190.180.180.18-4,560,832
Jul 29, 20250.190.190.180.180.18-9,770,558
Jul 28, 20250.190.200.180.180.18-7.69%14,337,630
Jul 25, 20250.200.200.190.200.20-2.50%11,896,960
Jul 24, 20250.200.210.190.200.20-11,132,810
Jul 23, 20250.230.230.200.200.20-11.11%28,284,670
Jul 22, 20250.240.250.220.230.23-4.26%32,907,320
Jul 21, 20250.220.240.220.240.249.30%15,300,020
Jul 18, 20250.210.220.210.220.224.88%8,781,579
Jul 17, 20250.220.220.200.210.21-4.65%11,217,720
Jul 16, 20250.200.220.200.220.224.88%9,338,026