End of day Prices (full format), 150 Days for (ARU) ARAFURA RARE EARTHS LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.07 |
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 |
2010-Oct-08 Fri
| 1.26
| 1.29
| 1.255
| 1.29
|
|
| ###
| ###
| 0.1 |
2010-Oct-07 Thu
| 1.275
| ###
| 1.25
| 1.28
|
|
| 68.6
| 68.6
| ### |
2010-Oct-06 Wed
| 1.255
| ###
| 1.25
| 1.27
| 3,474,222
| 2,171,388
| 75.7
| 75.7
| ### |
2010-Oct-05 Tue
| 1.23
| ###
| ###
| 1.2
| 1,993,355
| 0
| 16.7
| 16.7
| 0.1 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 2,075,059
| 0
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| 1.185
|
|
| ###
| ###
| 0.1 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 1,803,973
| 0
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 1.2
| 1.24
| ###
| ###
| 2,614,988
| ###
| 16.2
| 16.2
| 0.0 |
2010-Sep-28 Tue
| ###
| 1.24
| ###
| 1.21
| 5,321,829
| ###
| ###
| ###
| ### |
2010-Sep-27 Mon
| ###
| ###
| ###
| 1.085
| 4,224,472
| 0
| 95.4
| 95.4
| 0.1 |
2010-Sep-24 Fri
| ###
| ###
| 0.955
| ###
| 1,992,850
| 951,585
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
| 1,151,659
| 0
| ###
| ###
| 0.0 |
2010-Sep-22 Wed
| 0.945
| 1
| 0.925
| ###
| 964,426
| ###
| 90.5
| 90.5
| 0.0 |
2010-Sep-21 Tue
| 1.025
| ###
| 0.925
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| 1.025
| 2,451,878
| 0
| ###
| ###
| ### |
2010-Sep-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| 1
| 4,445,145
| 0
| 75.5
| 75.5
| ### |
2010-Sep-13 Mon
| ###
| ###
| 0.875
| ###
| 5,306,046
| ###
| 97.5
| 97.5
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 0.87
| 0.89
|
|
| ###
| ###
| ### |
2010-Sep-09 Thu
| ###
| ###
| 0.875
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| 0.875
| 2,904,482
| 0
| ###
| ###
| 0.1 |
2010-Sep-07 Tue
| 0.88
| 0.89
| 0.84
| 0.85
| 1,683,173
| 1,455,944
| ###
| ###
| ### |
2010-Sep-06 Mon
| 0.79
| ###
| 0.79
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2010-Sep-03 Fri
| 0.75
| ###
| 0.745
| 0.75
| 720,052
| ###
| 65.9
| 65.9
| ### |
2010-Sep-02 Thu
| 0.755
| 0.77
| ###
| 0.75
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| 0.745
| 0.755
| 0.73
| ###
| 652,344
| ###
| 14.4
| 14.4
| 0.0 |
2010-Aug-31 Tue
| 0.745
| 0.76
| 0.725
| 0.725
|
|
| 14.7
| 14.7
| ### |
2010-Aug-30 Mon
| 0.76
| 0.78
| 0.75
| 0.76
| 1,662,483
| ###
| ###
| ###
| 0.1 |
2010-Aug-27 Fri
| 0.74
| 0.76
| ###
| ###
| 878,121
| 333,685
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 0.72
| 0.74
| 0.72
| 0.73
|
|
| 79.0
| 79.0
| 0.1 |
2010-Aug-25 Wed
| 0.74
| 0.745
| 0.7
| 0.71
| 1,143,377
| 826,089
| ###
| ###
| ### |
2010-Aug-24 Tue
| ###
| ###
| 0.745
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2010-Aug-23 Mon
| 0.79
| 0.845
| 0.79
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Aug-20 Fri
| 0.81
| 0.81
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2010-Aug-19 Thu
| 0.855
| 0.855
| 0.81
| 0.81
|
|
| ###
| ###
| 0.1 |
2010-Aug-18 Wed
| 0.76
| ###
| 0.75
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| 0.75
| ###
| 0.745
|
|
| 98.1
| 98.1
| ### |
2010-Aug-16 Mon
| 0.7
| 0.7
| ###
| ###
| 483,282
| 169,148
| 17.9
| 17.9
| 0.0 |
2010-Aug-13 Fri
| ###
| 0.71
| 0.655
| 0.7
|
|
| 93.2
| 93.2
| ### |
2010-Aug-12 Thu
| ###
| 0.655
| ###
| 0.655
|
|
| ###
| ###
| ### |
2010-Aug-11 Wed
| 0.77
| 0.77
| ###
| 0.685
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.78
| ###
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2010-Aug-09 Mon
| 0.745
| 0.76
| 0.74
| 0.755
| 1,490,157
| ###
| ###
| ###
| ### |
2010-Aug-06 Fri
| 0.76
| 0.76
| 0.74
| 0.755
| 402,345
| 301,758
| ###
| ###
| ### |
2010-Aug-05 Thu
| 0.76
| 0.775
| 0.75
| 0.75
| 586,381
| ###
| ###
| ###
| ### |
2010-Aug-04 Wed
| ###
| 0.75
| ###
| ###
| 755,923
| 283,471
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| 0.81
| 0.745
| 0.755
| 1,664,677
| 1,294,286
| ###
| ###
| ### |
2010-Aug-02 Mon
| 0.71
| 0.78
| 0.71
| 0.78
|
|
| ###
| ###
| 0.1 |
2010-Jul-30 Fri
| ###
| 0.725
| ###
| 0.71
| 337,471
| ###
| 25.5
| 25.5
| ### |
|