Arafura Rare Earths Limited (ASX:ARU)
Australia
· Delayed Price · Currency is AUD 0.385
+0.015 (4.05%)
Apr 29, 2026, 4:11 PM AEST
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | - | -1.35% | 17,279,850 |
| Apr 28, 2026 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 7.25% | 38,785,250 |
| Apr 27, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.99% | 23,171,830 |
| Apr 24, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -5.63% | 37,630,410 |
| Apr 23, 2026 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 7.58% | 58,571,560 |
| Apr 22, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 24,735,460 |
| Apr 21, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 27,931,590 |
| Apr 20, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 16,882,020 |
| Apr 17, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | - | 57,394,650 |
| Apr 16, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 31,550,410 |
| Apr 15, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 27,097,230 |
| Apr 14, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 53,413,980 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 40,600,250 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -9.52% | 48,719,530 |
| Apr 9, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.78% | 97,141,980 |
| Apr 8, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 42,697,250 |
| Apr 7, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | - | 41,663,020 |
| Apr 2, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.64% | 61,878,570 |
| Apr 1, 2026 | 0.29 | 0.31 | 0.28 | 0.31 | 0.31 | 8.93% | 97,655,870 |
| Mar 31, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 5.66% | 32,983,090 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 21,298,180 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 22,182,950 |
| Mar 26, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 21,200,570 |
| Mar 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 41,000,860 |
| Mar 24, 2026 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | -1.79% | 60,758,770 |
| Mar 23, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 76,402,570 |
| Mar 20, 2026 | 0.26 | 0.28 | 0.24 | 0.28 | 0.28 | 5.66% | 156,655,100 |
| Mar 19, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 34,577,300 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 26,105,540 |
| Mar 17, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 25,289,830 |
| Mar 16, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 27,490,900 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 22,472,960 |
| Mar 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 37,636,380 |
| Mar 11, 2026 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 16.00% | 82,241,010 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 13,381,190 |
| Mar 9, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -7.55% | 29,045,270 |
| Mar 6, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 23,650,000 |
| Mar 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 15,388,590 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 14,179,180 |
| Mar 3, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 42,413,750 |
| Mar 2, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 24,675,740 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 8.33% | 181,770,900 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 24,032,800 |
| Feb 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 21,364,999 |
| Feb 24, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 6.67% | 29,996,310 |
| Feb 23, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 6,364,007 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 5,447,519 |
| Feb 19, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 24,879,840 |
| Feb 18, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 17,400,520 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 12,428,590 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 18,477,030 |
| Feb 13, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 30,461,311 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 15,003,420 |
| Feb 11, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 13,877,010 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 15,510,220 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 18,431,190 |
| Feb 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 30,346,031 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 25,025,250 |
| Feb 4, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 35,673,680 |
| Feb 3, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 34,903,140 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 31,699,530 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 69,059,570 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 48,399,950 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 18,649,490 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.90% | 56,794,960 |
| Jan 23, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 35,236,040 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 18,936,880 |
| Jan 21, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 25,043,480 |
| Jan 20, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 42,796,920 |
| Jan 19, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 30,458,560 |
| Jan 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 23,444,010 |
| Jan 15, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 38,760,840 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 30,298,510 |
| Jan 13, 2026 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -7.81% | 64,105,060 |
| Jan 12, 2026 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 8.47% | 86,541,110 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 25,547,060 |
| Jan 8, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 43,155,860 |
| Jan 7, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 51,128,220 |
| Jan 6, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 37,028,780 |
| Jan 5, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.77% | 37,652,540 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 12,930,540 |
| Dec 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 13,915,317 |
| Dec 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 18,305,820 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 23,035,770 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 11,915,800 |
| Dec 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 57,360,720 |
| Dec 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 24,877,680 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 44,614,240 |
| Dec 18, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 40,499,730 |
| Dec 17, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 37,523,410 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 52,979,840 |
| Dec 15, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | - | 35,511,080 |
| Dec 12, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -2.22% | 97,036,470 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.16% | 152,663,500 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 48,026,440 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 28,381,930 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 32,920,450 |
| Dec 5, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 15,894,950 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,657,374 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 22,545,050 |