ASX · AR3 · stock
Australian Rare Earths Limited (AR3) stock price history
Every ASX trading session of Australian Rare Earths Limited from Jul 1, 2021 to Sep 29, 2026: 1,329 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AR3 adjusted close, 2021 to 2026
- A$1.24
- All time high, 2021
- A$0.4100
- 52 week high, A$0.0870 low
- 1,329
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AR3 key facts
- Australian Rare Earths Limited (AR3) closed at A$0.1000 on Sep 29, 2026 on ASX.
- AR3's all time high close is A$1.24, set on Aug 25, 2021; its all time low close is A$0.0500 on Jun 23, 2025.
- AR3's 52 week range is A$0.0870 to A$0.4100.
- AR3 returned -9.1% over the year to Sep 29, 2026 and -89.9% over five years.
- Since Jul 1, 2021 AR3 returned -82%, -27.7% a year compounded.
- AR3's deepest drawdown was -96.0% from Aug 25, 2021 to Jun 23, 2025.
- DataCedar holds 1,329 daily sessions of AR3 history from Jul 1, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AR3 price chart, 2021 to 2026
AR3 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -9.1% |
| 6 months | -28.6% |
| Year to date | -51.2% |
| 1 year | -9.1% |
| 3 years | -54.5% |
| 5 years | -89.9% |
| 10 years | n/a |
| Since Jul 1, 2021 | -81.8% |
| Compound annual growth, 5.2 years | -27.7% |
AR3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.24 on Aug 25, 2021
- All time low close
- A$0.0500 on Jun 23, 2025
- 52 week high
- A$0.4100 on Oct 14, 2025
- 52 week low
- A$0.0870 on Jul 29, 2026
- Deepest drawdown
- -96.0% from Aug 25, 2021 to Jun 23, 2025, not yet recovered
- Best single session
- +84.0% on Apr 11, 2023
- Worst single session
- -22.0% on May 1, 2025
- Volatility, 1 year annualised
- 110.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +95%
- Worst calendar year
- 2023, -62%
AR3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 1, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2000 | A$0.2600 | A$0.0870 | A$0.1000 | -51.2% | 108.4M | 189 |
| 2025 | A$0.1100 | A$0.4100 | A$0.0500 | A$0.2050 | +95.2% | 210.1M | 253 |
| 2024 | A$0.1500 | A$0.1950 | A$0.0550 | A$0.1050 | -30.0% | 59.6M | 254 |
| 2023 | A$0.4000 | A$0.8300 | A$0.1200 | A$0.1500 | -62.5% | 161.6M | 252 |
| 2022 | A$0.8850 | A$1.22 | A$0.3000 | A$0.4000 | -52.9% | 38.9M | 251 |
| 2021 | A$0.4000 | A$1.35 | A$0.4000 | A$0.8500 | n/a | 39M | 130 |
AR3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1000 | -13.0% |
| August 2026 | A$0.1150 | +25.0% |
| July 2026 | A$0.0920 | -12.4% |
| June 2026 | A$0.1050 | -12.5% |
| May 2026 | A$0.1200 | -7.7% |
| April 2026 | A$0.1300 | -7.1% |
| March 2026 | A$0.1400 | -20.0% |
| February 2026 | A$0.1750 | -7.9% |
| January 2026 | A$0.1900 | -7.3% |
| December 2025 | A$0.2050 | -4.7% |
| November 2025 | A$0.2150 | +2.4% |
| October 2025 | A$0.2100 | +90.9% |
About the AR3 data
Daily bars. 1,329 sessions from Jul 1, 2021 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AR3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AR3 share price history
