American Rare Earths Ltd ARR

ASX · Australia · Non-Energy Minerals

AUD 0.3500+0.01 (+4.48%)

Market open· Oct 2, 2026, 1:21 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.34	-5.63%	AUD 0.35	AUD 0.35	AUD 0.33	970.61K
2026-09-30	AUD 0.35	-1.39%	AUD 0.37	AUD 0.37	AUD 0.35	229.40K
2026-09-29	AUD 0.36	-1.37%	AUD 0.37	AUD 0.38	AUD 0.36	175.13K
2026-09-28	AUD 0.37	-7.59%	AUD 0.39	AUD 0.40	AUD 0.36	270.76K
2026-09-25	AUD 0.40	+3.95%	AUD 0.38	AUD 0.40	AUD 0.37	610.14K
2026-09-24	AUD 0.38	-2.56%	AUD 0.38	AUD 0.38	AUD 0.37	411.31K
2026-09-23	AUD 0.39	+5.41%	AUD 0.38	AUD 0.39	AUD 0.37	876.59K
2026-09-22	AUD 0.37	+7.25%	AUD 0.35	AUD 0.38	AUD 0.35	718.86K
2026-09-21	AUD 0.34	+6.15%	AUD 0.34	AUD 0.34	AUD 0.34	203.73K
2026-09-18	AUD 0.32	-1.52%	AUD 0.33	AUD 0.34	AUD 0.32	79.23K
2026-09-17	AUD 0.33	-1.49%	AUD 0.34	AUD 0.34	AUD 0.32	520.40K
2026-09-16	AUD 0.34	-2.90%	AUD 0.34	AUD 0.34	AUD 0.34	361.37K
2026-09-15	AUD 0.34	-6.76%	AUD 0.37	AUD 0.37	AUD 0.34	360.76K
2026-09-14	AUD 0.37	+2.78%	AUD 0.37	AUD 0.37	AUD 0.34	273.51K
2026-09-11	AUD 0.36	+5.88%	AUD 0.35	AUD 0.37	AUD 0.34	529.11K
2026-09-10	AUD 0.34	-2.86%	AUD 0.36	AUD 0.36	AUD 0.34	467.96K
2026-09-09	AUD 0.35	-1.41%	AUD 0.36	AUD 0.37	AUD 0.35	467.87K
2026-09-08	AUD 0.35	+1.43%	AUD 0.35	AUD 0.37	AUD 0.35	153.10K
2026-09-07	AUD 0.35	-4.11%	AUD 0.38	AUD 0.38	AUD 0.35	221.07K
2026-09-04	AUD 0.37	+5.80%	AUD 0.35	AUD 0.38	AUD 0.35	256.89K
2026-09-03	AUD 0.34	-2.82%	AUD 0.36	AUD 0.38	AUD 0.34	320.32K
2026-09-02	AUD 0.35	-2.74%	AUD 0.37	AUD 0.38	AUD 0.35	731.08K
2026-09-01	AUD 0.37	+2.82%	AUD 0.36	AUD 0.38	AUD 0.35	378.00K
2026-08-31	AUD 0.35	-6.58%	AUD 0.38	AUD 0.38	AUD 0.35	518.03K
2026-08-28	AUD 0.38	+2.70%	AUD 0.38	AUD 0.40	AUD 0.38	536.43K
2026-08-27	AUD 0.37	-6.33%	AUD 0.38	AUD 0.38	AUD 0.37	435.49K
2026-08-26	AUD 0.40	-2.47%	AUD 0.41	AUD 0.41	AUD 0.38	233.88K
2026-08-25	AUD 0.41	+2.53%	AUD 0.40	AUD 0.41	AUD 0.38	1.07M
2026-08-24	AUD 0.40	+9.72%	AUD 0.38	AUD 0.40	AUD 0.37	1.09M
2026-08-21	AUD 0.36	-1.37%	AUD 0.38	AUD 0.38	AUD 0.36	397.11K
2026-08-20	AUD 0.37	-2.67%	AUD 0.38	AUD 0.38	AUD 0.37	430.17K
2026-08-19	AUD 0.38	+4.17%	AUD 0.37	AUD 0.38	AUD 0.36	1.26M
2026-08-18	AUD 0.36	+1.41%	AUD 0.37	AUD 0.37	AUD 0.35	663.84K
2026-08-17	AUD 0.35	+5.97%	AUD 0.34	AUD 0.37	AUD 0.33	591.35K
2026-08-14	AUD 0.34	-4.29%	AUD 0.35	AUD 0.35	AUD 0.34	159.11K
2026-08-13	AUD 0.35	-1.41%	AUD 0.35	AUD 0.35	AUD 0.35	56.11K
2026-08-12	AUD 0.35	0.00%	AUD 0.36	AUD 0.37	AUD 0.34	230.82K
2026-08-11	AUD 0.35	-1.39%	AUD 0.36	AUD 0.37	AUD 0.35	416.99K
2026-08-10	AUD 0.36	0.00%	AUD 0.35	AUD 0.36	AUD 0.35	146.30K
2026-08-07	AUD 0.36	+1.41%	AUD 0.35	AUD 0.37	AUD 0.34	677.07K
2026-08-06	AUD 0.35	+12.70%	AUD 0.32	AUD 0.36	AUD 0.32	1.72M
2026-08-05	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	703.45K
2026-08-04	AUD 0.32	-5.88%	AUD 0.35	AUD 0.35	AUD 0.31	1.59M
2026-08-03	AUD 0.34	+3.03%	AUD 0.34	AUD 0.37	AUD 0.34	786.55K
2026-07-31	AUD 0.33	-1.49%	AUD 0.34	AUD 0.34	AUD 0.32	265.60K
2026-07-30	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.32	364.41K
2026-07-29	AUD 0.34	-2.86%	AUD 0.35	AUD 0.37	AUD 0.34	235.42K
2026-07-28	AUD 0.35	-7.89%	AUD 0.37	AUD 0.38	AUD 0.34	559.07K
2026-07-27	AUD 0.38	+16.92%	AUD 0.34	AUD 0.38	AUD 0.31	1.06M
2026-07-24	AUD 0.32	-5.80%	AUD 0.36	AUD 0.36	AUD 0.31	1.68M
2026-07-23	AUD 0.34	+1.47%	AUD 0.34	AUD 0.35	AUD 0.34	306.99K
2026-07-22	AUD 0.34	+1.49%	AUD 0.34	AUD 0.35	AUD 0.34	506.86K
2026-07-21	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	163.97K
2026-07-20	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.34	377.40K
2026-07-17	AUD 0.34	-1.45%	AUD 0.34	AUD 0.35	AUD 0.34	519.84K
2026-07-16	AUD 0.34	-2.82%	AUD 0.35	AUD 0.35	AUD 0.34	527.92K
2026-07-15	AUD 0.35	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	292.56K
2026-07-14	AUD 0.35	-2.74%	AUD 0.37	AUD 0.38	AUD 0.35	681.44K
2026-07-13	AUD 0.37	-6.41%	AUD 0.38	AUD 0.38	AUD 0.37	66.61K
2026-07-10	AUD 0.39	+9.86%	AUD 0.37	AUD 0.39	AUD 0.37	1.11M
2026-07-09	AUD 0.35	+1.43%	AUD 0.35	AUD 0.36	AUD 0.34	290.72K
2026-07-08	AUD 0.35	-5.41%	AUD 0.37	AUD 0.37	AUD 0.34	275.29K
2026-07-07	AUD 0.37	+5.71%	AUD 0.37	AUD 0.38	AUD 0.35	717.99K
2026-07-06	AUD 0.35	-1.41%	AUD 0.35	AUD 0.35	AUD 0.35	1.11K
2026-07-03	AUD 0.35	+2.90%	AUD 0.35	AUD 0.36	AUD 0.34	276.04K
2026-07-02	AUD 0.34	-8.00%	AUD 0.38	AUD 0.38	AUD 0.34	606.54K
2026-07-01	AUD 0.38	-2.60%	AUD 0.40	AUD 0.40	AUD 0.38	258.67K
2026-06-30	AUD 0.38	+1.32%	AUD 0.38	AUD 0.40	AUD 0.38	492.92K
2026-06-29	AUD 0.38	+15.15%	AUD 0.34	AUD 0.39	AUD 0.34	1.44M
2026-06-26	AUD 0.33	0.00%	AUD 0.35	AUD 0.35	AUD 0.33	634.20K
2026-06-25	AUD 0.33	-7.04%	AUD 0.35	AUD 0.35	AUD 0.33	1.21M
2026-06-24	AUD 0.35	+5.97%	AUD 0.34	AUD 0.35	AUD 0.34	875.97K
2026-06-23	AUD 0.34	0.00%	AUD 0.34	AUD 0.36	AUD 0.34	712.29K
2026-06-22	AUD 0.34	+1.52%	AUD 0.33	AUD 0.35	AUD 0.33	528.78K
2026-06-19	AUD 0.33	-1.49%	AUD 0.34	AUD 0.35	AUD 0.33	1.04M
2026-06-18	AUD 0.34	-10.67%	AUD 0.38	AUD 0.38	AUD 0.34	1.19M
2026-06-17	AUD 0.38	+4.17%	AUD 0.37	AUD 0.38	AUD 0.36	304.99K
2026-06-16	AUD 0.36	-2.70%	AUD 0.38	AUD 0.38	AUD 0.36	328.79K
2026-06-15	AUD 0.37	-2.63%	AUD 0.38	AUD 0.38	AUD 0.37	215.39K
2026-06-12	AUD 0.38	+10.14%	AUD 0.37	AUD 0.38	AUD 0.36	447.33K
2026-06-11	AUD 0.34	-1.43%	AUD 0.37	AUD 0.37	AUD 0.34	377.99K
2026-06-10	AUD 0.35	-5.41%	AUD 0.36	AUD 0.38	AUD 0.35	457.86K
2026-06-09	AUD 0.37	+1.37%	AUD 0.37	AUD 0.37	AUD 0.35	1.49M
2026-06-05	AUD 0.37	-5.19%	AUD 0.39	AUD 0.39	AUD 0.37	910.25K
2026-06-04	AUD 0.38	-1.28%	AUD 0.40	AUD 0.40	AUD 0.37	1.12M
2026-06-03	AUD 0.39	-4.88%	AUD 0.41	AUD 0.41	AUD 0.39	1.30M
2026-06-02	AUD 0.41	+5.13%	AUD 0.41	AUD 0.41	AUD 0.39	430.52K
2026-06-01	AUD 0.39	-2.50%	AUD 0.41	AUD 0.42	AUD 0.38	1.06M
2026-05-29	AUD 0.40	+3.90%	AUD 0.41	AUD 0.42	AUD 0.40	1.53M
2026-05-28	AUD 0.38	-3.75%	AUD 0.40	AUD 0.41	AUD 0.38	1.48M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.34	-5.63%	AUD 0.35	AUD 0.35	AUD 0.33	970.61K
2026-09-30	AUD 0.35	-1.39%	AUD 0.37	AUD 0.37	AUD 0.35	229.40K
2026-09-29	AUD 0.36	-1.37%	AUD 0.37	AUD 0.38	AUD 0.36	175.13K
2026-09-28	AUD 0.37	-7.59%	AUD 0.39	AUD 0.40	AUD 0.36	270.76K
2026-09-25	AUD 0.40	+3.95%	AUD 0.38	AUD 0.40	AUD 0.37	610.14K
2026-09-24	AUD 0.38	-2.56%	AUD 0.38	AUD 0.38	AUD 0.37	411.31K
2026-09-23	AUD 0.39	+5.41%	AUD 0.38	AUD 0.39	AUD 0.37	876.59K
2026-09-22	AUD 0.37	+7.25%	AUD 0.35	AUD 0.38	AUD 0.35	718.86K
2026-09-21	AUD 0.34	+6.15%	AUD 0.34	AUD 0.34	AUD 0.34	203.73K
2026-09-18	AUD 0.32	-1.52%	AUD 0.33	AUD 0.34	AUD 0.32	79.23K
2026-09-17	AUD 0.33	-1.49%	AUD 0.34	AUD 0.34	AUD 0.32	520.40K
2026-09-16	AUD 0.34	-2.90%	AUD 0.34	AUD 0.34	AUD 0.34	361.37K
2026-09-15	AUD 0.34	-6.76%	AUD 0.37	AUD 0.37	AUD 0.34	360.76K
2026-09-14	AUD 0.37	+2.78%	AUD 0.37	AUD 0.37	AUD 0.34	273.51K
2026-09-11	AUD 0.36	+5.88%	AUD 0.35	AUD 0.37	AUD 0.34	529.11K
2026-09-10	AUD 0.34	-2.86%	AUD 0.36	AUD 0.36	AUD 0.34	467.96K
2026-09-09	AUD 0.35	-1.41%	AUD 0.36	AUD 0.37	AUD 0.35	467.87K
2026-09-08	AUD 0.35	+1.43%	AUD 0.35	AUD 0.37	AUD 0.35	153.10K
2026-09-07	AUD 0.35	-4.11%	AUD 0.38	AUD 0.38	AUD 0.35	221.07K
2026-09-04	AUD 0.37	+5.80%	AUD 0.35	AUD 0.38	AUD 0.35	256.89K
2026-09-03	AUD 0.34	-2.82%	AUD 0.36	AUD 0.38	AUD 0.34	320.32K
2026-09-02	AUD 0.35	-2.74%	AUD 0.37	AUD 0.38	AUD 0.35	731.08K
2026-09-01	AUD 0.37	+2.82%	AUD 0.36	AUD 0.38	AUD 0.35	378.00K
2026-08-31	AUD 0.35	-6.58%	AUD 0.38	AUD 0.38	AUD 0.35	518.03K
2026-08-28	AUD 0.38	+2.70%	AUD 0.38	AUD 0.40	AUD 0.38	536.43K
2026-08-27	AUD 0.37	-6.33%	AUD 0.38	AUD 0.38	AUD 0.37	435.49K
2026-08-26	AUD 0.40	-2.47%	AUD 0.41	AUD 0.41	AUD 0.38	233.88K
2026-08-25	AUD 0.41	+2.53%	AUD 0.40	AUD 0.41	AUD 0.38	1.07M
2026-08-24	AUD 0.40	+9.72%	AUD 0.38	AUD 0.40	AUD 0.37	1.09M
2026-08-21	AUD 0.36	-1.37%	AUD 0.38	AUD 0.38	AUD 0.36	397.11K
2026-08-20	AUD 0.37	-2.67%	AUD 0.38	AUD 0.38	AUD 0.37	430.17K
2026-08-19	AUD 0.38	+4.17%	AUD 0.37	AUD 0.38	AUD 0.36	1.26M
2026-08-18	AUD 0.36	+1.41%	AUD 0.37	AUD 0.37	AUD 0.35	663.84K
2026-08-17	AUD 0.35	+5.97%	AUD 0.34	AUD 0.37	AUD 0.33	591.35K
2026-08-14	AUD 0.34	-4.29%	AUD 0.35	AUD 0.35	AUD 0.34	159.11K
2026-08-13	AUD 0.35	-1.41%	AUD 0.35	AUD 0.35	AUD 0.35	56.11K
2026-08-12	AUD 0.35	0.00%	AUD 0.36	AUD 0.37	AUD 0.34	230.82K
2026-08-11	AUD 0.35	-1.39%	AUD 0.36	AUD 0.37	AUD 0.35	416.99K
2026-08-10	AUD 0.36	0.00%	AUD 0.35	AUD 0.36	AUD 0.35	146.30K
2026-08-07	AUD 0.36	+1.41%	AUD 0.35	AUD 0.37	AUD 0.34	677.07K
2026-08-06	AUD 0.35	+12.70%	AUD 0.32	AUD 0.36	AUD 0.32	1.72M
2026-08-05	AUD 0.31	-1.56%	AUD 0.32	AUD 0.32	AUD 0.31	703.45K
2026-08-04	AUD 0.32	-5.88%	AUD 0.35	AUD 0.35	AUD 0.31	1.59M
2026-08-03	AUD 0.34	+3.03%	AUD 0.34	AUD 0.37	AUD 0.34	786.55K
2026-07-31	AUD 0.33	-1.49%	AUD 0.34	AUD 0.34	AUD 0.32	265.60K
2026-07-30	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.32	364.41K
2026-07-29	AUD 0.34	-2.86%	AUD 0.35	AUD 0.37	AUD 0.34	235.42K
2026-07-28	AUD 0.35	-7.89%	AUD 0.37	AUD 0.38	AUD 0.34	559.07K
2026-07-27	AUD 0.38	+16.92%	AUD 0.34	AUD 0.38	AUD 0.31	1.06M
2026-07-24	AUD 0.32	-5.80%	AUD 0.36	AUD 0.36	AUD 0.31	1.68M
2026-07-23	AUD 0.34	+1.47%	AUD 0.34	AUD 0.35	AUD 0.34	306.99K
2026-07-22	AUD 0.34	+1.49%	AUD 0.34	AUD 0.35	AUD 0.34	506.86K
2026-07-21	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	163.97K
2026-07-20	AUD 0.34	-1.47%	AUD 0.34	AUD 0.34	AUD 0.34	377.40K
2026-07-17	AUD 0.34	-1.45%	AUD 0.34	AUD 0.35	AUD 0.34	519.84K
2026-07-16	AUD 0.34	-2.82%	AUD 0.35	AUD 0.35	AUD 0.34	527.92K
2026-07-15	AUD 0.35	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	292.56K
2026-07-14	AUD 0.35	-2.74%	AUD 0.37	AUD 0.38	AUD 0.35	681.44K
2026-07-13	AUD 0.37	-6.41%	AUD 0.38	AUD 0.38	AUD 0.37	66.61K
2026-07-10	AUD 0.39	+9.86%	AUD 0.37	AUD 0.39	AUD 0.37	1.11M
2026-07-09	AUD 0.35	+1.43%	AUD 0.35	AUD 0.36	AUD 0.34	290.72K
2026-07-08	AUD 0.35	-5.41%	AUD 0.37	AUD 0.37	AUD 0.34	275.29K
2026-07-07	AUD 0.37	+5.71%	AUD 0.37	AUD 0.38	AUD 0.35	717.99K
2026-07-06	AUD 0.35	-1.41%	AUD 0.35	AUD 0.35	AUD 0.35	1.11K
2026-07-03	AUD 0.35	+2.90%	AUD 0.35	AUD 0.36	AUD 0.34	276.04K
2026-07-02	AUD 0.34	-8.00%	AUD 0.38	AUD 0.38	AUD 0.34	606.54K
2026-07-01	AUD 0.38	-2.60%	AUD 0.40	AUD 0.40	AUD 0.38	258.67K
2026-06-30	AUD 0.38	+1.32%	AUD 0.38	AUD 0.40	AUD 0.38	492.92K
2026-06-29	AUD 0.38	+15.15%	AUD 0.34	AUD 0.39	AUD 0.34	1.44M
2026-06-26	AUD 0.33	0.00%	AUD 0.35	AUD 0.35	AUD 0.33	634.20K
2026-06-25	AUD 0.33	-7.04%	AUD 0.35	AUD 0.35	AUD 0.33	1.21M
2026-06-24	AUD 0.35	+5.97%	AUD 0.34	AUD 0.35	AUD 0.34	875.97K
2026-06-23	AUD 0.34	0.00%	AUD 0.34	AUD 0.36	AUD 0.34	712.29K
2026-06-22	AUD 0.34	+1.52%	AUD 0.33	AUD 0.35	AUD 0.33	528.78K
2026-06-19	AUD 0.33	-1.49%	AUD 0.34	AUD 0.35	AUD 0.33	1.04M
2026-06-18	AUD 0.34	-10.67%	AUD 0.38	AUD 0.38	AUD 0.34	1.19M
2026-06-17	AUD 0.38	+4.17%	AUD 0.37	AUD 0.38	AUD 0.36	304.99K
2026-06-16	AUD 0.36	-2.70%	AUD 0.38	AUD 0.38	AUD 0.36	328.79K
2026-06-15	AUD 0.37	-2.63%	AUD 0.38	AUD 0.38	AUD 0.37	215.39K
2026-06-12	AUD 0.38	+10.14%	AUD 0.37	AUD 0.38	AUD 0.36	447.33K
2026-06-11	AUD 0.34	-1.43%	AUD 0.37	AUD 0.37	AUD 0.34	377.99K
2026-06-10	AUD 0.35	-5.41%	AUD 0.36	AUD 0.38	AUD 0.35	457.86K
2026-06-09	AUD 0.37	+1.37%	AUD 0.37	AUD 0.37	AUD 0.35	1.49M
2026-06-05	AUD 0.37	-5.19%	AUD 0.39	AUD 0.39	AUD 0.37	910.25K
2026-06-04	AUD 0.38	-1.28%	AUD 0.40	AUD 0.40	AUD 0.37	1.12M
2026-06-03	AUD 0.39	-4.88%	AUD 0.41	AUD 0.41	AUD 0.39	1.30M
2026-06-02	AUD 0.41	+5.13%	AUD 0.41	AUD 0.41	AUD 0.39	430.52K
2026-06-01	AUD 0.39	-2.50%	AUD 0.41	AUD 0.42	AUD 0.38	1.06M
2026-05-29	AUD 0.40	+3.90%	AUD 0.41	AUD 0.42	AUD 0.40	1.53M
2026-05-28	AUD 0.38	-3.75%	AUD 0.40	AUD 0.41	AUD 0.38	1.48M