End of day Prices (full format), 75 Days for (ARU) ARAFURA RARE EARTHS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
2020-Jul-28 Tue
| ###
| 0.071
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
| 1,886,277
| 0
| 79.6
| 79.6
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-21 Tue
| 0.058
| 0.059
| 0.056
| 0.057
|
|
| 16.6
| 16.6
| 0.0 |
2020-Jul-20 Mon
| 0.058
| 0.059
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| 0.058
| 0.058
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| 29.6
| 29.6
| 0.0 |
2020-Jul-15 Wed
| 0.056
| 0.058
| 0.056
| 0.057
|
|
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| 0.057
| 0.057
| 0.055
| 0.055
| 5,119,380
| 286,685
| ###
| ###
| ### |
2020-Jul-13 Mon
| 0.058
| 0.058
| 0.057
| 0.058
| 1,733,056
| 99,650
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 0.058
| 0.059
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| 0.058
| 0.059
| 0.057
| 0.057
|
|
| 22.3
| 22.3
| 0.0 |
2020-Jul-08 Wed
| 0.058
| 0.058
| 0.056
| 0.057
|
|
| 30.7
| 30.7
| 0.0 |
2020-Jul-07 Tue
| 0.058
| ###
| 0.058
| 0.058
| 2,038,926
| 59,128
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 0.057
| 0.058
| 0.056
| 0.057
|
|
| 66.6
| 66.6
| 0.0 |
2020-Jul-03 Fri
| 0.059
| 0.059
| 0.055
| 0.057
|
|
| 16.1
| 16.1
| 0.0 |
2020-Jul-02 Thu
| 0.058
| 0.059
| 0.056
| 0.058
|
|
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| 0.058
| 0.058
| 0.056
| 0.056
|
|
| ###
| ###
| ### |
2020-Jun-30 Tue
| 0.058
| 0.059
| 0.057
| 0.057
|
|
| 24.9
| 24.9
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| 0.056
| 0.056
|
|
| 9.7
| 9.7
| ### |
2020-Jun-26 Fri
| 0.057
| ###
| 0.057
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 0.055
| 0.056
| 0.054
| 0.056
| 6,347,040
| 349,087
| ###
| ###
| ### |
2020-Jun-24 Wed
| 0.057
| 0.058
| 0.055
| 0.057
| 7,606,485
| ###
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| 0.057
| 0.059
| 0.055
| 0.057
|
|
| ###
| ###
| 0.0 |
2020-Jun-22 Mon
| 0.058
| 0.058
| 0.056
| 0.058
|
|
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| 0.058
| 0.058
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 0.055
| 0.056
| 15,771,178
| ###
| ###
| ###
| ### |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 4,274,178
| 0
| 11.3
| 11.3
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
| 5,448,425
| 0
| 12.3
| 12.3
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2020-Jun-11 Thu
| 0.074
| 0.075
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2020-Jun-10 Wed
| 0.078
| 0.078
| 0.078
| 0.078
| 0
|
|
|
| 0.0 |
2020-Jun-09 Tue
| 0.078
| 0.078
| 0.078
| 0.078
| 0
|
|
|
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| 0.077
| 0.078
| 581,289
| 22,379
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 0.079
| ###
| 0.077
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2020-Jun-03 Wed
| 0.076
| 0.081
| 0.076
| 0.079
|
|
| 88.1
| 88.1
| 0.0 |
2020-Jun-02 Tue
| 0.074
| 0.077
| 0.074
| 0.075
| 1,611,142
| 121,641
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 0.076
| 0.078
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 0.079
| 0.079
| 0.076
| 0.078
| 971,523
| ###
| 31.6
| 31.6
| 0.0 |
2020-May-28 Thu
| ###
| 0.081
| 0.077
| 0.078
| 1,169,987
| 92,428
| 21.6
| 21.6
| 0.0 |
2020-May-27 Wed
| ###
| 0.083
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 0.082
| 0.083
| 0.079
| ###
| 2,033,245
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| 0.083
| 0.083
| 0.081
| 0.082
|
|
| 31.6
| 31.6
| 0.0 |
2020-May-21 Thu
| 0.083
| 0.085
| 0.081
| 0.083
|
|
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| 0.082
| 0.083
| 0.081
| 0.083
| 994,843
| 81,577
| 64.1
| 64.1
| 0.0 |
2020-May-19 Tue
| 0.084
| 0.086
| ###
| 0.081
|
|
| 15.3
| 15.3
| 0.0 |
2020-May-18 Mon
| ###
| 0.084
| ###
| 0.084
|
|
| ###
| ###
| ### |
2020-May-15 Fri
| 0.076
| 0.079
| 0.074
| 0.079
| 1,498,858
| ###
| 90.0
| 90.0
| 0.0 |
2020-May-14 Thu
| 0.074
| 0.078
| 0.073
| 0.073
| 2,203,489
| ###
| 35.2
| 35.2
| 0.0 |
2020-May-13 Wed
| ###
| 0.074
| ###
| 0.073
|
|
| 90.0
| 90.0
| 0.0 |
2020-May-12 Tue
| 0.072
| 0.073
| 0.071
| 0.071
|
|
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 0.073
| 0.075
| 0.071
| 0.071
|
|
| 16.1
| 16.1
| 0.0 |
2020-May-08 Fri
| 0.073
| 0.073
| 0.071
| 0.072
|
|
| 22.7
| 22.7
| 0.0 |
2020-May-07 Thu
| 0.073
| 0.074
| 0.071
| 0.072
| 539,675
| 39,126
| ###
| ###
| 0.0 |
2020-May-06 Wed
| 0.074
| 0.075
| 0.071
| 0.072
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 0.071
| 0.072
| ###
| 0.072
| 2,149,745
| ###
| ###
| ###
| 0.0 |
2020-May-04 Mon
| 0.071
| 0.071
| ###
| ###
| 428,154
| ###
| ###
| ###
| 0.0 |
2020-May-01 Fri
| 0.074
| 0.074
| ###
| 0.071
|
|
| 22.3
| 22.3
| 0.0 |
2020-Apr-30 Thu
| 0.073
| 0.074
| 0.071
| 0.073
|
|
| 54.4
| 54.4
| 0.0 |
2020-Apr-29 Wed
| 0.073
| 0.075
| ###
| ###
| 1,486,449
| 55,741
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| 0.075
| ###
| 0.072
| 1,981,978
| 74,324
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 1,060,642
| 0
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 779,182
| 0
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 802,822
| 0
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 789,521
| 0
| 64.4
| 64.4
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 844,424
| 0
| 9.2
| 9.2
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
| 670,550
| 0
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 480,452
| 0
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
| 990,950
| 0
| 15.8
| 15.8
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 1,826,459
| 0
| 89.5
| 89.5
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 716,844
| 0
| 21.0
| 21.0
| 0.0 |
|