Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 24-May-12 07:09:42 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ARU) ARAFURA RARE EARTHS LTD Daily Prices Page 15...

     Prev Section TOC    Company Info for ARU    Limits Next Section


Company Details for (ARU) ARAFURA RARE EARTHS LTD

Listing Code ARU
Listing Name ARAFURA RARE EARTHS LTD
GICS Sector Materials
ISIN Name ARAFURA RESOURCE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ARU5


Maximum Price date available .. Friday 10th May 2024
Latest price with VOLUME for ARU .. Friday 10th May 2024

ARU is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 2.28 82,632,372 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ARU    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

225 Days for (ARU) ARAFURA RARE EARTHS LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.07
2011-Aug-31 Wed ### 0.645 ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### 0.625 22.4 22.4 0.0
2011-Aug-29 Mon 0.625 ### ### ### 14.9 14.9 0.0
2011-Aug-26 Fri ### ### ### ### 1,120,254 0 11.9 11.9 0.0
2011-Aug-25 Thu 0.645 0.655 ### 0.625 1,492,280 488,721 13.9 13.9 0.0
2011-Aug-24 Wed 0.645 ### ### ### 37.2 37.2 0.0
2011-Aug-23 Tue ### ### ### ### 926,556 0 60.0 60.0 0.0
2011-Aug-22 Mon ### ### ### ### 3,625,071 0 15.5 15.5 0.0
2011-Aug-19 Fri ### ### 0.585 ### 2,780,821 ### ### ### 0.0
2011-Aug-18 Thu 0.57 ### 0.57 ### ### ### 0.0
2011-Aug-17 Wed 0.57 0.585 ### ### 1,050,058 307,141 ### ### 0.0
2011-Aug-16 Tue ### ### 0.58 0.585 1,245,223 ### ### ### ###
2011-Aug-15 Mon ### ### 0.585 0.59 ### ### 0.0
2011-Aug-12 Fri 0.585 ### ### 0.585 3,078,321 0 ### ### ###
2011-Aug-11 Thu 0.555 0.585 0.53 0.555 4,278,443 ### ### ### ###
2011-Aug-10 Wed ### ### 0.575 0.58 ### ### ###
2011-Aug-09 Tue 0.52 0.57 0.475 0.56 81.5 81.5 ###
2011-Aug-08 Mon 0.57 0.59 ### 0.545 2,772,442 817,870 ### ### 0.0
2011-Aug-05 Fri ### ### 0.585 ### ### ### 0.0
2011-Aug-04 Thu 0.73 ### 0.685 ### ### ### 0.0
2011-Aug-03 Wed 0.71 0.72 0.7 0.72 ### ### ###
2011-Aug-02 Tue ### ### 0.73 0.75 ### ### ###
2011-Aug-01 Mon 0.75 0.79 0.745 0.78 86.9 86.9 0.1
2011-Jul-29 Fri 0.75 0.76 0.73 ### ### ### 0.0
2011-Jul-28 Thu 0.75 ### 0.725 0.755 1,747,878 ### 80.9 80.9 ###
2011-Jul-27 Wed 0.76 ### 0.75 0.755 29.4 29.4 ###
2011-Jul-26 Tue ### 0.775 0.75 0.76 ### ### 0.1
2011-Jul-25 Mon 0.77 0.77 0.745 0.76 1,652,751 1,251,958 34.5 34.5 0.1
2011-Jul-22 Fri 0.755 0.775 0.75 0.77 77.0 77.0 0.1
2011-Jul-21 Thu 0.725 0.745 0.72 ### 1,397,087 ### ### ### 0.0
2011-Jul-20 Wed ### 0.745 0.71 0.71 21.8 21.8 ###
2011-Jul-19 Tue 0.7 ### ### ### ### ### 0.0
2011-Jul-18 Mon 0.7 0.71 ### 0.7 ### ### ###
2011-Jul-15 Fri 0.7 ### ### ### 772,645 0 81.7 81.7 0.0
2011-Jul-14 Thu 0.7 0.72 0.7 0.7 965,441 ### 75.4 75.4 ###
2011-Jul-13 Wed ### 0.71 ### 0.7 ### ### ###
2011-Jul-12 Tue ### ### 0.725 0.725 9.3 9.3 ###
2011-Jul-11 Mon 0.79 ### 0.775 0.775 768,546 ### ### ### 0.1
2011-Jul-08 Fri 0.8 ### 0.785 0.8 1,124,670 ### ### ### 0.1
2011-Jul-07 Thu 0.8 0.8 0.77 0.79 989,643 ### ### ### ###
2011-Jul-06 Wed 0.8 0.81 0.785 ### 1,301,485 ### ### ### 0.0
2011-Jul-05 Tue ### ### ### 0.81 2,606,854 0 ### ### 0.1
2011-Jul-04 Mon 0.77 ### 0.76 0.785 2,184,178 829,987 80.8 80.8 ###
2011-Jul-01 Fri 0.785 ### 0.745 0.745 ### ### ###
2011-Jun-30 Thu ### 0.75 ### 0.73 90.1 90.1 0.1
2011-Jun-29 Wed ### ### 0.655 0.675 2,424,745 ### 17.8 17.8 0.0
2011-Jun-28 Tue ### ### 0.685 0.7 2,734,358 ### 21.2 21.2 ###
2011-Jun-27 Mon ### ### 0.71 0.71 ### ### ###
2011-Jun-24 Fri 0.79 0.8 0.77 0.77 2,495,275 ### 13.6 13.6 0.1
2011-Jun-23 Thu ### ### ### 0.78 ### ### 0.1
2011-Jun-22 Wed 0.955 ### ### ### 894,344 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 29.2 29.2 0.0
2011-Jun-17 Fri ### ### ### ### 1,226,344 0 6.6 6.6 0.0
2011-Jun-16 Thu ### ### ### ### 1,177,473 0 ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### 1 ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu 1 ### ### 1 749,626 0 ### ### ###
2011-Jun-08 Wed ### ### 1 ### 989,924 ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 1,409,021 0 86.0 86.0 0.0
2011-Jun-06 Mon ### 1.045 ### 1.025 799,028 ### ### ### ###
2011-Jun-03 Fri ### ### ### ### 763,251 0 13.1 13.1 0.0
2011-Jun-02 Thu ### ### ### ### 885,759 0 84.1 84.1 0.0
2011-Jun-01 Wed 1.155 ### 1.125 1.155 74.7 74.7 0.1
2011-May-31 Tue 1.075 ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### 1.075 571,941 0 31.9 31.9 ###
2011-May-27 Fri 1.085 ### 1.055 ### 14.0 14.0 0.0
2011-May-26 Thu ### 1.075 ### ### 751,723 404,051 ### ### 0.0
2011-May-25 Wed ### 1.045 1 ### 1,349,371 ### 27.2 27.2 0.0
2011-May-24 Tue ### ### ### ### 1,508,571 0 80.3 80.3 0.0
2011-May-23 Mon ### 1.125 1 ### 2,034,786 ### 1.9 1.9 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### 1.125 ### ### 1,018,977 573,174 ### ### 0.0
2011-May-18 Wed ### 1.075 0.985 1.075 97.2 97.2 ###
2011-May-17 Tue 1 ### ### 1 68.1 68.1 ###
2011-May-16 Mon ### ### ### ### ### ### 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### 1.085 ### 1,323,921 718,227 87.8 87.8 0.0
2011-May-11 Wed ### 1.145 ### 1.145 521,020 298,283 72.0 72.0 ###
2011-May-10 Tue 1.125 1.145 ### ### 954,276 546,323 38.1 38.1 0.0
2011-May-09 Mon 1.155 ### ### ### 1,140,552 0 ### ### 0.0
2011-May-06 Fri 1.155 ### ### ### 81.1 81.1 0.0
2011-May-05 Thu ### ### ### ### ### ### 0.0
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 1.175 1.175 1.125 ### ### ### 0.0
2011-May-02 Mon 1.155 1.175 ### 1.175 ### ### ###
2011-Apr-29 Fri ### 1.175 ### ### 1,286,925 ### 84.7 84.7 0.0
2011-Apr-28 Thu 1.225 1.24 ### ### 1,424,270 883,047 ### ### 0.0
2011-Apr-27 Wed 1.27 1.275 1.21 1.22 1,273,920 1,582,845 ### ### 0.1
2011-Apr-21 Thu 1.285 ### 1.27 1.27 21.8 21.8 ###
2011-Apr-20 Wed 1.25 1.275 1.245 ### ### ### 0.0
2011-Apr-19 Tue 1.25 1.26 1.225 1.23 ### ### 0.1
2011-Apr-18 Mon ### 1.345 1.29 ### 22.7 22.7 0.0
2011-Apr-15 Fri ### ### ### ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed 1.285 ### ### ### 1,390,223 0 93.6 93.6 0.0
2011-Apr-12 Tue ### ### ### 1.325 2,155,873 0 24.7 24.7 0.1
2011-Apr-11 Mon ### ### ### ### ### ### 0.0
2011-Apr-08 Fri ### ### ### ### 2,164,175 0 ### ### 0.0
2011-Apr-07 Thu ### ### 1.25 1.275 1,751,784 ### ### ### ###
2011-Apr-06 Wed ### ### ### ### ### ### 0.0
2011-Apr-05 Tue 1.425 ### ### ### 5,024,873 0 ### ### 0.0
2011-Apr-04 Mon ### 1.425 ### ### 4,916,145 3,502,753 82.8 82.8 0.0
2011-Apr-01 Fri 1.25 1.325 ### 1.325 ### ### 0.1
2011-Mar-31 Thu 1.2 1.255 ### 1.25 92.8 92.8 ###
2011-Mar-30 Wed ### 1.22 ### ### 70.9 70.9 0.0
2011-Mar-29 Tue ### ### ### 1.145 1,202,241 0 ### ### ###
2011-Mar-28 Mon 1.25 1.25 1.2 1.2 ### ### 0.1
2011-Mar-25 Fri 1.245 1.245 1.22 1.24 25.9 25.9 0.1
2011-Mar-24 Thu 1.245 1.25 1.22 ### 912,277 ### ### ### 0.0
2011-Mar-23 Wed 1.225 1.245 1.2 1.23 1,899,978 2,322,723 73.1 73.1 0.1
2011-Mar-22 Tue 1.22 1.225 1.175 ### 2,152,588 ### ### ### 0.0
2011-Mar-21 Mon ### 1.175 ### 1.175 86.1 86.1 ###
2011-Mar-18 Fri ### 1.125 ### 1.125 97.9 97.9 ###
2011-Mar-17 Thu ### ### 0.86 ### 89.4 89.4 0.0
2011-Mar-16 Wed 0.85 ### 0.82 ### 5,762,452 ### ### ### 0.0
2011-Mar-15 Tue ### ### 0.885 0.89 ### ### ###
2011-Mar-14 Mon ### ### ### ### 4,847,548 0 10.0 10.0 0.0
2011-Mar-11 Fri ### ### ### 1.055 18.8 18.8 0.1
2011-Mar-10 Thu 1.175 ### 1.085 ### 2,988,829 ### 11.5 11.5 0.0
2011-Mar-09 Wed 1.21 1.21 ### ### ### ### 0.0
2011-Mar-08 Tue 1.21 ### ### ### ### ### 0.0
2011-Mar-07 Mon ### 1.24 1.2 1.21 1,321,771 ### ### ### ###
2011-Mar-04 Fri 1.27 1.275 1.23 1.24 15.5 15.5 0.1
2011-Mar-03 Thu 1.25 1.275 1.24 1.25 66.0 66.0 ###
2011-Mar-02 Wed 1.26 1.285 ### 1.24 4,606,254 ### 23.4 23.4 0.1
2011-Mar-01 Tue 1.27 ### 1.24 ### 4,663,088 ### 86.1 86.1 0.0
2011-Feb-28 Mon 1.25 ### 1.225 1.23 24.5 24.5 0.1
2011-Feb-25 Fri 1.175 1.22 ### 1.22 1,226,172 ### ### ### 0.1
2011-Feb-24 Thu ### 1.21 ### 1.175 ### ### ###
2011-Feb-23 Wed ### 1.2 ### ### 67.4 67.4 0.0
2011-Feb-22 Tue 1.22 1.23 ### 1.2 37.7 37.7 0.1
2011-Feb-21 Mon ### 1.255 1.175 1.24 ### ### 0.1
2011-Feb-18 Fri 1.285 1.285 1.26 1.26 1,745,589 ### ### ### ###
2011-Feb-17 Thu ### ### 1.285 1.29 1,769,173 ### ### ### 0.1
2011-Feb-16 Wed 1.325 ### ### ### ### ### 0.0
2011-Feb-15 Tue ### 1.355 ### ### 1,266,784 858,246 22.5 22.5 0.0
2011-Feb-14 Mon 1.29 ### 1.29 ### ### ### 0.0
2011-Feb-11 Fri 1.325 1.325 1.285 1.285 1,723,046 2,248,575 ### ### ###
2011-Feb-10 Thu 1.345 1.355 ### ### ### ### 0.0
2011-Feb-09 Wed ### 1.41 ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### 1.375 1.325 1.345 1,049,023 1,416,181 ### ### ###
2011-Feb-04 Fri 1.375 ### 1.325 ### 10.6 10.6 0.0
2011-Feb-03 Thu 1.355 1.375 1.355 ### 952,572 ### 74.7 74.7 0.0
2011-Feb-02 Wed ### 1.375 ### ### 1,243,377 854,821 32.0 32.0 0.0
2011-Feb-01 Tue ### ### 1.29 ### 81.7 81.7 0.0
2011-Jan-31 Mon ### ### 1.275 ### 1,433,773 ### ### ### 0.0
2011-Jan-28 Fri ### ### ### 1.325 21.4 21.4 0.1
2011-Jan-27 Thu 1.42 1.42 ### ### ### ### 0.0
2011-Jan-25 Tue ### ### 1.385 1.4 898,271 622,052 ### ### ###
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri 1.43 1.445 1.385 1.4 24.8 24.8 ###
2011-Jan-20 Thu 1.46 ### 1.43 1.445 ### ### ###
2011-Jan-19 Wed 1.5 1.5 1.47 1.48 ### ### 0.1
2011-Jan-18 Tue 1.48 1.5 ### ### 1,068,876 801,657 75.1 75.1 0.0
2011-Jan-17 Mon 1.57 1.575 1.47 ### 2,074,570 ### 8.0 8.0 0.0
2011-Jan-14 Fri 1.57 1.57 1.5 1.56 ### ### ###
2011-Jan-13 Thu 1.53 1.58 ### 1.58 ### ### 0.1
2011-Jan-12 Wed 1.445 1.46 ### 1.46 1,777,421 ### 74.1 74.1 0.1
2011-Jan-11 Tue ### ### ### ### ### ### 0.0
2011-Jan-10 Mon ### ### 1.385 1.44 ### ### 0.1
2011-Jan-07 Fri 1.46 ### 1.41 ### 3,765,143 2,654,425 ### ### 0.0
2011-Jan-06 Thu 1.555 ### 1.52 1.53 2,025,083 ### 20.7 20.7 ###
2011-Jan-05 Wed 1.73 1.73 1.51 1.55 5,902,847 ### ### ### ###
2011-Jan-04 Tue ### 1.75 ### 1.74 6,197,181 ### 95.5 95.5 0.1
2010-Dec-31 Fri 1.49 ### 1.46 1.48 ### ### 0.1
2010-Dec-30 Thu 1.44 1.45 ### 1.44 5,132,822 ### ### ### 0.1
2010-Dec-29 Wed ### 1.355 1.26 1.355 94.9 94.9 ###
2010-Dec-24 Fri 1.24 1.245 1.21 1.22 554,856 681,085 ### ### 0.1
2010-Dec-23 Thu 1.25 1.25 1.225 1.23 ### ### 0.1
2010-Dec-22 Wed ### 1.255 ### 1.255 88.7 88.7 ###
2010-Dec-21 Tue 1.175 ### ### ### 2,077,679 0 71.4 71.4 0.0
2010-Dec-20 Mon 1.185 1.185 ### ### 964,370 571,389 21.2 21.2 0.0
2010-Dec-17 Fri ### ### ### ### 19.4 19.4 0.0
2010-Dec-16 Thu 1.185 ### ### 1.185 1,677,246 0 62.3 62.3 0.1
2010-Dec-15 Wed 1.21 1.21 ### 1.185 ### ### 0.1
2010-Dec-14 Tue 1.22 ### 1.185 1.2 2,157,654 ### ### ### 0.1
2010-Dec-13 Mon ### 1.21 1.145 1.21 1,152,743 1,357,354 92.9 92.9 ###
2010-Dec-10 Fri ### ### 1.145 1.145 973,076 557,086 ### ### ###
2010-Dec-09 Thu ### 1.185 ### 1.175 28.1 28.1 ###
2010-Dec-08 Wed 1.225 1.23 1.185 ### 1,108,842 1,338,926 ### ### 0.0
2010-Dec-07 Tue 1.245 1.26 1.225 1.225 1,031,087 1,281,125 19.7 19.7 0.1
2010-Dec-06 Mon 1.27 1.275 1.225 1.24 15.6 15.6 0.1
2010-Dec-03 Fri 1.26 1.285 1.24 1.245 27.1 27.1 0.1
2010-Dec-02 Thu 1.255 1.28 1.225 1.24 ### ### 0.1
2010-Dec-01 Wed ### ### ### 1.2 87.2 87.2 0.1
2010-Nov-30 Tue 1.21 1.225 ### 1.225 6,857,746 ### 80.7 80.7 0.1
2010-Nov-29 Mon 1.29 1.29 1.22 1.23 2,891,288 ### 8.6 8.6 0.1
2010-Nov-26 Fri ### 1.345 1.26 ### 4.6 4.6 0.0
2010-Nov-25 Thu 1.285 ### 1.275 ### 74.3 74.3 0.0
2010-Nov-24 Wed ### 1.25 ### 1.25 ### ### ###
2010-Nov-23 Tue ### 1.21 1.155 1.2 ### ### 0.1
2010-Nov-22 Mon ### ### ### 1.155 ### ### 0.1
2010-Nov-19 Fri ### ### ### ### 3,011,022 0 ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 78.8 78.8 0.0
2010-Nov-17 Wed ### ### ### ### 4,373,273 0 31.7 31.7 0.0
2010-Nov-16 Tue 1.155 ### ### 1.145 ### ### ###
2010-Nov-15 Mon ### 1.175 ### 1.155 1,578,971 927,645 24.6 24.6 0.1
2010-Nov-12 Fri ### 1.21 ### 1.175 ### ### ###
2010-Nov-11 Thu 1.21 1.22 ### 1.185 2,358,072 1,438,423 15.2 15.2 0.1
2010-Nov-10 Wed 1.21 1.255 ### ### 7,280,184 ### ### ### 0.0
2010-Nov-09 Tue 1.125 ### ### ### 4,906,481 0 87.9 87.9 0.0
2010-Nov-08 Mon 1.245 1.255 1.155 1.155 4,707,446 5,672,472 4.2 4.2 0.1
2010-Nov-05 Fri ### ### 1.24 1.25 3,894,540 ### 5.7 5.7 ###
2010-Nov-04 Thu ### ### 1.275 1.275 ### ### ###
2010-Nov-03 Wed 1.23 1.345 ### ### 6,940,451 4,667,453 ### ### 0.0
2010-Nov-02 Tue ### ### 1.26 1.27 4,135,550 ### ### ### ###
2010-Nov-01 Mon ### 1.42 ### 1.385 ### ### 0.1
2010-Oct-29 Fri ### 1.4 ### ### ### ### 0.0
2010-Oct-28 Thu ### 1.42 1.255 1.4 ### ### ###
2010-Oct-27 Wed 1.42 1.42 1.42 1.42 0 ###
2010-Oct-26 Tue 1.42 1.42 1.42 1.42 0 ###
2010-Oct-25 Mon 1.57 1.59 1.42 1.42 2.1 2.1 ###
2010-Oct-22 Fri 1.755 1.78 ### 1.625 3,758,772 ### ### ### ###
2010-Oct-21 Thu 1.73 1.76 1.72 1.74 ### ### 0.1
2010-Oct-20 Wed ### ### 1.685 1.7 2,453,059 ### 30.0 30.0 ###
2010-Oct-19 Tue 1.7 1.76 1.685 1.73 2,570,374 ### 84.1 84.1 ###
2010-Oct-18 Mon 1.71 1.79 ### 1.725 3,481,881 3,116,283 ### ### ###
2010-Oct-15 Fri ### 1.72 1.625 ### 3,607,573 ### ### ### 0.0
2010-Oct-14 Thu ### 1.75 1.655 1.71 3,604,552 6,136,749 ### ### 0.1
2010-Oct-13 Wed 1.54 1.625 1.54 ### 3,392,289 ### 92.6 92.6 0.0
2010-Oct-12 Tue 1.57 ### 1.485 ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-12 07:09:42 thru 2024-05-12 07:09:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000