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 |
2012-Apr-18 Wed
| ###
| ###
| ###
| ###
| 493,643
| 0
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| ###
| ###
| ###
| ###
| 415,759
| 0
| 82.9
| 82.9
| 0.0 |
2012-Apr-11 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| ###
| ###
| 578,059
| 0
| 21.0
| 21.0
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2012-Apr-04 Wed
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2012-Apr-02 Mon
| ###
| ###
| ###
| ###
| 916,450
| 0
| 85.0
| 85.0
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2012-Mar-29 Thu
| ###
| ###
| ###
| ###
| 739,824
| 0
| 85.8
| 85.8
| 0.0 |
2012-Mar-28 Wed
| ###
| ###
| ###
| ###
| 1,667,643
| 0
| 80.0
| 80.0
| 0.0 |
2012-Mar-27 Tue
| ###
| ###
| ###
| ###
| 2,113,358
| 0
| ###
| ###
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
| 3,682,725
| 0
| 93.6
| 93.6
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
| 2,469,873
| 0
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,978,053
| 0
| 82.6
| 82.6
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 5.0
| 5.0
| 0.0 |
2012-Mar-16 Fri
| 0.345
| 0.345
| ###
| 0.325
| 3,375,383
| 582,253
| ###
| ###
| ### |
2012-Mar-15 Thu
| 0.345
| ###
| ###
| 0.345
|
|
| 74.4
| 74.4
| 0.0 |
2012-Mar-14 Wed
| ###
| 0.345
| ###
| 0.345
| 3,886,241
| 670,376
| 97.1
| 97.1
| 0.0 |
2012-Mar-13 Tue
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 966,477
| 0
| 17.5
| 17.5
| 0.0 |
2012-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-06 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
2012-Mar-05 Mon
| 0.325
| ###
| ###
| 0.325
| 939,227
| 0
| ###
| ###
| ### |
2012-Mar-02 Fri
| ###
| ###
| ###
| ###
| 1,574,345
| 0
| ###
| ###
| 0.0 |
2012-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-29 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2012-Feb-28 Tue
| 0.345
| 0.345
| ###
| ###
| 1,670,723
| ###
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 1,074,347
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| 0.325
| 0.325
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
2012-Feb-21 Tue
| ###
| ###
| ###
| 0.325
| 3,503,824
| 0
| 96.0
| 96.0
| ### |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| ###
| ###
| ###
| ###
| 4,847,757
| 0
| 6.7
| 6.7
| 0.0 |
2012-Feb-16 Thu
| ###
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-15 Wed
| ###
| ###
| ###
| ###
| 1,854,771
| 0
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| 0.375
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2012-Feb-13 Mon
| ###
| ###
| ###
| ###
| 3,290,622
| 0
| 68.2
| 68.2
| 0.0 |
2012-Feb-10 Fri
| 0.44
| 0.44
| 0.375
| 0.385
| 5,181,557
| 2,111,484
| 1.0
| 1.0
| 0.0 |
2012-Feb-09 Thu
| 0.475
| 0.48
| 0.455
| ###
| 755,240
| 353,074
| 15.3
| 15.3
| 0.0 |
2012-Feb-08 Wed
| 0.46
| 0.48
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2012-Feb-07 Tue
| 0.47
| 0.475
| 0.46
| 0.47
|
|
| ###
| ###
| ### |
2012-Feb-06 Mon
| 0.47
| 0.48
| 0.47
| 0.47
|
|
| 72.6
| 72.6
| ### |
2012-Feb-03 Fri
| ###
| 0.475
| 0.455
| 0.47
| 1,319,773
| ###
| ###
| ###
| ### |
2012-Feb-02 Thu
| 0.44
| 0.47
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
2012-Feb-01 Wed
| ###
| 0.51
| 0.45
| 0.45
| 4,013,528
| ###
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| 0.5
| 4,277,955
| 0
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| 0.48
| 0.51
| 0.48
| 0.49
| 2,275,222
| ###
| 87.9
| 87.9
| ### |
2012-Jan-27 Fri
| 0.47
| 0.485
| ###
| 0.475
| 1,297,089
| 314,544
| ###
| ###
| ### |
2012-Jan-25 Wed
| 0.485
| 0.485
| 0.46
| 0.47
| 1,053,443
| 497,751
| 9.9
| 9.9
| ### |
2012-Jan-24 Tue
| 0.45
| ###
| 0.45
| 0.48
| 3,240,388
| 729,087
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| 0.445
| 0.45
| ###
| 0.44
|
|
| 23.2
| 23.2
| ### |
2012-Jan-20 Fri
| ###
| ###
| ###
| 0.45
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| 0.455
| 0.46
| 2,203,448
| 501,284
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 0.47
| ###
| 0.46
| 0.49
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| ###
| 0.485
| ###
| 0.475
|
|
| ###
| ###
| ### |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 321,022
| 0
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| 0.375
| ###
| ###
| 0.375
| 390,828
| 0
| ###
| ###
| ### |
2012-Jan-10 Tue
| ###
| 0.385
| ###
| ###
| 704,521
| 135,620
| 9.5
| 9.5
| 0.0 |
2012-Jan-09 Mon
| 0.385
| 0.385
| 0.375
| 0.375
| 161,940
| ###
| 14.8
| 14.8
| ### |
2012-Jan-06 Fri
| 0.375
| 0.385
| 0.375
| 0.375
| 334,457
| ###
| ###
| ###
| ### |
2012-Jan-05 Thu
| ###
| 0.385
| 0.375
| 0.375
| 557,371
| ###
| ###
| ###
| ### |
2012-Jan-04 Wed
| 0.385
| ###
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| 0.375
| ###
| 0.375
| 0.375
|
|
| 67.9
| 67.9
| ### |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
|