Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Altona Rare Earths (REE) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 1.50 1.55 1.50 1.50 17,117,831
21st Aug 2025 (Thu) 1.55 1.55 1.50 1.50 3,058,238
20th Aug 2025 (Wed) 1.60 1.60 1.50 1.50 4,906,463
19th Aug 2025 (Tue) 1.65 1.70 1.60 1.60 4,526,961
18th Aug 2025 (Mon) 1.75 2.00 1.60 1.65 8,833,127
15th Aug 2025 (Fri) 1.60 1.70 1.60 1.65 1,931,529
14th Aug 2025 (Thu) 1.50 1.55 1.50 1.55 94,790
13th Aug 2025 (Wed) 1.45 1.50 1.45 1.50 489,939
12th Aug 2025 (Tue) 1.35 1.45 1.35 1.45 286,735
11th Aug 2025 (Mon) 1.55 1.55 1.35 1.35 476,752
8th Aug 2025 (Fri) 1.55 1.55 1.55 1.55 8,073
7th Aug 2025 (Thu) 1.55 1.55 1.55 1.55 122,072
6th Aug 2025 (Wed) 1.55 1.55 1.55 1.55 27,629
5th Aug 2025 (Tue) 1.55 1.55 1.55 1.55 13,355
4th Aug 2025 (Mon) 1.55 1.55 1.55 1.55 68,139
1st Aug 2025 (Fri) 1.55 1.55 1.55 1.55 16,413
31st Jul 2025 (Thu) 1.55 1.55 1.55 1.55 658
30th Jul 2025 (Wed) 1.55 1.55 1.55 1.55 133,235
29th Jul 2025 (Tue) 1.55 1.55 1.45 1.55 615,136
28th Jul 2025 (Mon) 1.60 1.60 1.55 1.55 406,083
25th Jul 2025 (Fri) 1.60 1.60 1.60 1.60 124,988
24th Jul 2025 (Thu) 1.60 1.60 1.60 1.60 110,831
23rd Jul 2025 (Wed) 1.60 1.60 1.60 1.60 190,081
22nd Jul 2025 (Tue) 1.60 1.66 1.60 1.66 615,971
21st Jul 2025 (Mon) 1.50 1.65 1.50 1.65 856,058
18th Jul 2025 (Fri) 1.65 1.65 1.45 1.50 2,354,092
17th Jul 2025 (Thu) 1.70 1.70 1.65 1.65 250,009
16th Jul 2025 (Wed) 1.70 1.70 1.70 1.70 225,000
15th Jul 2025 (Tue) 1.65 1.70 1.65 1.70 160,024
14th Jul 2025 (Mon) 1.95 1.95 1.65 1.65 3,054,864
11th Jul 2025 (Fri) 2.00 2.00 1.95 1.95 924,097
10th Jul 2025 (Thu) 2.10 2.10 2.00 2.00 269,902
9th Jul 2025 (Wed) 2.10 2.20 2.10 2.10 575,377
8th Jul 2025 (Tue) 2.15 2.20 2.10 2.10 1,289,794
7th Jul 2025 (Mon) 2.15 2.15 2.10 2.15 287,466
4th Jul 2025 (Fri) 2.00 2.00 2.00 2.00 622,728
3rd Jul 2025 (Thu) 2.00 2.00 2.00 2.00 33,295
2nd Jul 2025 (Wed) 2.00 2.00 2.00 2.00 470,377
1st Jul 2025 (Tue) 2.00 2.00 2.00 2.00 956,779
30th Jun 2025 (Mon) 2.00 2.00 2.00 2.00 44,325
27th Jun 2025 (Fri) 2.00 2.00 2.00 2.00 69,942
26th Jun 2025 (Thu) 2.10 2.10 2.00 2.00 945,287
25th Jun 2025 (Wed) 2.10 2.10 2.10 2.10 312,838
24th Jun 2025 (Tue) 2.10 2.10 2.10 2.10 2,744,270
FTSE 100 Latest
Value9,321.40
Change12.20