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 |
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
|
|
| ###
| ###
| ### |
|