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 |
2023-Oct-30 Mon
| ###
| 0.22
| ###
| ###
| 4,512,057
| 496,326
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| 0.22
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2023-Oct-26 Thu
| ###
| 0.2175
| 0.2025
| 0.21
| 7,862,988
| 1,651,227
| ###
| ###
| ### |
2023-Oct-25 Wed
| 0.23
| 0.24
| ###
| 0.22
| 13,727,545
| ###
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 0.22
| 0.1875
| 0.22
|
|
| 98.6
| 98.6
| 0.0 |
2023-Oct-23 Mon
| ###
| 0.2
| 0.185
| ###
| 4,875,673
| ###
| 21.0
| 21.0
| 0.0 |
2023-Oct-20 Fri
| 0.185
| 0.2
| 0.185
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 0.175
| ###
| 10,763,883
| ###
| 93.5
| 93.5
| 0.0 |
2023-Oct-18 Wed
| 0.2
| ###
| 0.1825
| ###
| 10,408,079
| ###
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| 0.21
| ###
| 0.2
| 17,292,326
| ###
| 18.8
| 18.8
| 0.0 |
2023-Oct-16 Mon
| 0.22
| 0.225
| 0.21
| 0.21
| 7,421,242
| 1,614,120
| ###
| ###
| ### |
2023-Oct-13 Fri
| 0.24
| 0.24
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| 0.24
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.24
| 0.25
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2023-Oct-10 Tue
| ###
| 0.245
| 0.2325
| ###
| 6,235,357
| ###
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| 0.24
| 0.245
| 0.2325
| ###
| 6,183,049
| ###
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| 0.245
| 0.25
| 0.24
| 0.24
| 3,785,981
| ###
| 23.0
| 23.0
| 0.0 |
2023-Oct-05 Thu
| 0.25
| 0.26
| 0.245
| 0.245
|
|
| 20.6
| 20.6
| 0.0 |
2023-Oct-04 Wed
| 0.25
| 0.255
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.26
| 0.26
| 0.25
| 0.255
| 4,317,472
| 1,100,955
| 25.2
| 25.2
| 0.0 |
2023-Oct-02 Mon
| ###
| 0.27
| 0.2525
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.25
| ###
| 0.245
| 0.26
|
|
| 87.7
| 87.7
| 0.0 |
2023-Sep-28 Thu
| 0.24
| 0.255
| 0.24
| 0.25
| 4,895,921
| 1,211,740
| 91.2
| 91.2
| 0.0 |
2023-Sep-27 Wed
| 0.24
| 0.245
| ###
| 0.24
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| 0.245
| 0.25
| 0.24
| 0.24
|
|
| 24.2
| 24.2
| 0.0 |
2023-Sep-25 Mon
| 0.245
| 0.25
| 0.24
| 0.24
| 2,390,422
| 585,653
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| 0.24
| 0.25
| 0.2375
| 0.25
| 5,163,454
| ###
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| 0.25
| 0.2525
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| 0.26
| 0.27
| 0.25
| 0.25
| 3,401,072
| 884,278
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| 0.26
| 0.2725
| 0.26
| 0.26
|
|
| 73.0
| 73.0
| 0.0 |
2023-Sep-18 Mon
| 0.275
| 0.28
| 0.26
| 0.26
| 6,250,923
| 1,687,749
| 9.0
| 9.0
| 0.0 |
2023-Sep-15 Fri
| 0.26
| 0.28
| 0.255
| 0.28
|
|
| ###
| ###
| ### |
2023-Sep-14 Thu
| 0.24
| 0.26
| 0.24
| 0.255
|
|
| 94.0
| 94.0
| 0.0 |
2023-Sep-13 Wed
| 0.24
| 0.245
| 0.2375
| 0.24
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| 0.245
| 0.25
| ###
| 0.24
| 5,799,526
| 724,940
| 19.5
| 19.5
| 0.0 |
2023-Sep-11 Mon
| 0.25
| 0.255
| ###
| 0.24
| 11,108,229
| ###
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| 0.26
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| 0.285
| 0.285
| 0.25
| 0.255
|
|
| 2.3
| 2.3
| 0.0 |
2023-Sep-06 Wed
| 0.27
| 0.285
| ###
| 0.285
|
|
| ###
| ###
| ### |
2023-Sep-05 Tue
| 0.27
| 0.2725
| ###
| ###
| 4,617,371
| ###
| ###
| ###
| 0.0 |
2023-Sep-04 Mon
| 0.245
| 0.275
| 0.245
| 0.275
| 7,002,526
| 1,820,656
| 97.8
| 97.8
| ### |
2023-Sep-01 Fri
| 0.245
| 0.245
| 0.23
| 0.245
| 4,990,621
| 1,185,272
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 0.25
| 0.2525
| 0.24
| 0.245
| 6,684,625
| 1,646,088
| 21.0
| 21.0
| 0.0 |
2023-Aug-30 Wed
| 0.25
| 0.255
| 0.2425
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| 90.6
| 90.6
| 0.0 |
2023-Aug-28 Mon
| 0.25
| 0.25
| 0.2375
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 0.255
| 0.26
| 0.245
| 0.245
|
|
| 10.8
| 10.8
| 0.0 |
2023-Aug-24 Thu
| 0.27
| 0.27
| 0.255
| 0.26
| 9,468,977
| ###
| 11.6
| 11.6
| 0.0 |
2023-Aug-23 Wed
| 0.255
| 0.275
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 0.24
| ###
| 0.24
| 0.255
| 9,005,122
| ###
| 95.4
| 95.4
| 0.0 |
2023-Aug-21 Mon
| 0.25
| 0.25
| 0.24
| 0.24
| 4,416,785
| ###
| 13.9
| 13.9
| 0.0 |
2023-Aug-18 Fri
| ###
| 0.2525
| 0.23
| 0.25
| 10,262,151
| 2,475,743
| ###
| ###
| 0.0 |
2023-Aug-17 Thu
| 0.245
| 0.2525
| 0.2325
| 0.24
|
|
| 21.6
| 21.6
| 0.0 |
2023-Aug-16 Wed
| 0.26
| 0.26
| 0.245
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| 0.26
| 0.27
| 0.255
| ###
| 5,886,879
| ###
| 83.5
| 83.5
| 0.0 |
2023-Aug-14 Mon
| 0.27
| 0.2725
| 0.255
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 0.275
| ###
| 0.27
|
|
| ###
| ###
| ### |
2023-Aug-10 Thu
| ###
| 0.27
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| 0.275
| 0.2775
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
2023-Aug-08 Tue
| 0.285
| 0.285
| 0.275
| 0.275
|
|
| 14.9
| 14.9
| ### |
2023-Aug-07 Mon
| 0.27
| 0.285
| 0.27
| 0.285
| 6,675,271
| 1,852,387
| ###
| ###
| ### |
2023-Aug-04 Fri
| 0.285
| 0.285
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-Aug-03 Thu
| 0.285
| 0.285
| 0.27
| 0.285
|
|
| ###
| ###
| ### |
2023-Aug-02 Wed
| 0.29
| ###
| 0.285
| 0.285
|
|
| 23.4
| 23.4
| ### |
2023-Aug-01 Tue
| 0.29
| ###
| 0.285
| ###
| 5,412,940
| 771,343
| 83.5
| 83.5
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| 15.7
| 15.7
| ### |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 0.3025
| ###
| 3,342,843
| ###
| 60.1
| 60.1
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2023-Jul-25 Tue
| ###
| 0.3175
| 0.29
| ###
| 11,628,057
| 3,532,022
| ###
| ###
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Jul-20 Thu
| 0.325
| 0.3275
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-19 Wed
| 0.325
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|