ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,303.27
0.12%
US Tech 100
18,062.00
-0.10%
Dow Jones
40,003.59
0.34%
Brent Oil
83.775
0.02%
Bitcoin
66,334.09
-0.91%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. American Rare Earths Limited (ARR)

  7. American Rare Earths Limited (ARR) Historical

ARR American Rare Earths Limited

0.255
0.00 (0.00%)
May 19 2024 - Closed
Delayed by 20 minutes

ARR Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.255 -0.005 -1.92% 0.255 0.26 0.2525 556,860
May 16 2024 0.26 0.00 0.00% 0.26 0.26 0.25 516,465
May 15 2024 0.26 -0.005 -1.89% 0.28 0.29 0.255 976,011
May 14 2024 0.265 0.015 6.00% 0.26 0.27 0.2575 322,723
May 13 2024 0.25 0.0025 1.01% 0.25 0.265 0.2475 373,814
May 10 2024 0.2475 -0.0025 -1.00% 0.255 0.265 0.245 746,447
May 09 2024 0.25 -0.01 -3.85% 0.27 0.27 0.24 1,203,067
May 08 2024 0.26 0.005 1.96% 0.265 0.27 0.255 774,437
May 07 2024 0.255 -0.03 -10.53% 0.28 0.29 0.25 2,475,310
May 06 2024 0.285 0.00 0.00% 0.29 0.295 0.28 1,017,977
May 03 2024 0.285 -0.005 -1.72% 0.285 0.295 0.28 266,166
May 02 2024 0.29 -0.005 -1.69% 0.29 0.30 0.285 394,519
May 01 2024 0.295 0.00 0.00% 0.28 0.295 0.28 257,115
Apr 30 2024 0.295 0.00 0.00% 0.30 0.32 0.28 1,130,267
Apr 29 2024 0.295 -0.02 -6.35% 0.31 0.315 0.29 1,702,319
Apr 26 2024 0.315 0.04 14.55% 0.38 0.405 0.315 3,725,935
Apr 24 2024 0.275 0.00 0.00% 0.275 0.275 0.265 140,482
Apr 23 2024 0.275 0.01 3.77% 0.275 0.275 0.265 275,843
Apr 22 2024 0.265 0.0075 2.91% 0.26 0.275 0.26 225,340
Apr 19 2024 0.2575 -0.01 -3.74% 0.27 0.27 0.2575 679,218
Apr 18 2024 0.2675 -0.0025 -0.93% 0.275 0.275 0.265 452,748
Apr 17 2024 0.27 -0.0175 -6.09% 0.28 0.295 0.27 942,013
Apr 16 2024 0.2875 -0.0125 -4.17% 0.295 0.30 0.28 1,032,230
Apr 15 2024 0.30 -0.005 -1.64% 0.29 0.31 0.28 1,302,507
Apr 12 2024 0.305 -0.005 -1.61% 0.315 0.33 0.30 2,425,307
Apr 11 2024 0.31 0.035 12.73% 0.285 0.315 0.28 1,952,336
Apr 10 2024 0.275 0.005 1.85% 0.295 0.31 0.26 3,403,069
Apr 09 2024 0.27 0.0425 18.68% 0.235 0.27 0.235 2,871,607
Apr 08 2024 0.2275 0.00 0.00% 0.235 0.24 0.225 496,363
Apr 05 2024 0.2275 -0.0025 -1.09% 0.225 0.235 0.22 489,068
Apr 04 2024 0.23 0.005 2.22% 0.225 0.235 0.22 491,044
Apr 03 2024 0.225 0.00 0.00% 0.225 0.235 0.2225 978,801
Apr 02 2024 0.225 -0.005 -2.17% 0.22 0.23 0.21 2,634,779
Mar 28 2024 0.23 -0.01 -4.17% 0.235 0.24 0.23 895,934
Mar 27 2024 0.24 0.01 4.35% 0.235 0.245 0.23 462,378
Mar 26 2024 0.23 -0.0475 -17.12% 0.27 0.27 0.23 3,711,688
Mar 25 2024 0.2775 -0.0075 -2.63% 0.285 0.29 0.2775 927,344
Mar 22 2024 0.285 -0.01 -3.39% 0.29 0.295 0.285 833,757
Mar 21 2024 0.295 -0.005 -1.67% 0.30 0.305 0.285 1,011,877
Mar 20 2024 0.30 0.015 5.26% 0.29 0.30 0.28 1,394,142
Mar 19 2024 0.285 -0.0025 -0.87% 0.295 0.295 0.28 1,212,678
Mar 18 2024 0.2875 -0.0325 -10.16% 0.30 0.305 0.285 2,368,527
Mar 15 2024 0.32 0.015 4.92% 0.305 0.32 0.2925 1,994,612
Mar 14 2024 0.305 0.015 5.17% 0.30 0.315 0.285 2,291,209
Mar 13 2024 0.29 0.01 3.57% 0.28 0.295 0.28 951,582
Mar 12 2024 0.28 -0.005 -1.75% 0.30 0.30 0.28 2,059,281
Mar 11 2024 0.285 -0.005 -1.72% 0.29 0.29 0.275 1,245,701
Mar 08 2024 0.29 0.00 0.00% 0.285 0.30 0.285 849,239
Mar 07 2024 0.29 -0.0225 -7.20% 0.31 0.31 0.285 2,117,224
Mar 06 2024 0.3125 0.0275 9.65% 0.275 0.315 0.27 3,444,792
Mar 05 2024 0.285 -0.005 -1.72% 0.285 0.29 0.265 1,495,333
Mar 04 2024 0.29 0.025 9.43% 0.28 0.29 0.27 6,167,840
Mar 01 2024 0.265 0.0075 2.91% 0.25 0.2675 0.24 3,352,782
Feb 29 2024 0.2575 -0.0025 -0.96% 0.27 0.27 0.245 6,357,377
Feb 28 2024 0.26 0.02 8.33% 0.24 0.265 0.24 5,270,486
Feb 27 2024 0.24 -0.05 -17.24% 0.275 0.28 0.23 8,796,921
Feb 26 2024 0.29 -0.025 -7.94% 0.33 0.33 0.275 7,750,472
Feb 23 2024 0.315 -0.105 -25.00% 0.34 0.40 0.30 12,841,392
Feb 22 2024 0.42 0.00 0.00% 0.42 0.42 0.42 0.00
Feb 21 2024 0.42 0.00 0.00% 0.42 0.42 0.42 0.00
Feb 20 2024 0.42 0.0375 9.80% 0.385 0.435 0.38 6,146,584
Feb 19 2024 0.3825 0.0125 3.38% 0.40 0.445 0.355 10,781,502
Feb 16 2024 0.37 0.065 21.31% 0.325 0.375 0.325 12,372,749

Your Recent History

ASX
ARR
American Rare Earths
BIT
P1BW86
BNP Paribas Issuance
BIT
P12AF7
BNP PARIBAS ISSUANCE
NYSE
GOGN.U
GoGreen Investments
BIT
P34316
Bnp Paribas Issuance
BIT
F22571
Vontobel Financial Produ...
AQSE
TOM.GB
Tomco Energy
BIT
ATON
Aton Green Storage
BIT
MBG
MercedesBenz
BIT
P18VV7
BNP Paribas Issuance
BIT
I06545
Banca Imi
USOTC
JNDOF
JINS (PK)
BOV
OULG11
Fundo Investimento Imobi...
BIT
P1H586
BNP Paribas Issuance
NASDAQ
BTMD
Biote
AQSE
XPP.GB
XP Power
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved