ASX · AAJ · stock
Aruma Resources Limited (AAJ) stock price history
Every ASX trading session of Aruma Resources Limited from Dec 1, 2010 to Sep 29, 2026: 4,001 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.
AAJ adjusted close, 2010 to 2026
- A$2.30
- All time high, 2010
- A$0.0400
- 52 week high, A$0.0050 low
- 4,001
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
AAJ key facts
- Aruma Resources Limited (AAJ) closed at A$0.0070 on Sep 29, 2026 on ASX.
- AAJ's all time high close is A$2.30, set on Dec 6, 2010; its all time low close is A$0.0050 on Aug 19, 2026.
- AAJ's 52 week range is A$0.0050 to A$0.0400.
- AAJ returned -36.4% over the year to Sep 29, 2026 and -92.6% over five years.
- Over ten years AAJ returned -95%, -25.3% a year compounded.
- AAJ's deepest drawdown was -99.8% from Dec 9, 2010 to Aug 19, 2026.
- DataCedar holds 4,001 daily sessions of AAJ history from Dec 1, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAJ price chart, 2010 to 2026
AAJ returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +40.0% |
| 3 months | -22.2% |
| 6 months | -41.7% |
| Year to date | -53.3% |
| 1 year | -36.4% |
| 3 years | -80.6% |
| 5 years | -92.6% |
| 10 years | -94.6% |
| Since Dec 1, 2010 | -99.7% |
| Compound annual growth, 15.8 years | -30.4% |
AAJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.30 on Dec 6, 2010
- All time low close
- A$0.0050 on Aug 19, 2026
- 52 week high
- A$0.0400 on Jan 21, 2026
- 52 week low
- A$0.0050 on Aug 19, 2026
- Deepest drawdown
- -99.8% from Dec 9, 2010 to Aug 19, 2026, not yet recovered
- Best single session
- +100.0% on Mar 24, 2020
- Worst single session
- -50.0% on Mar 22, 2020
- Volatility, 1 year annualised
- 151.4%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2017, +230%
- Worst calendar year
- 2018, -85%
AAJ 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. 2010 starts on Dec 1, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0160 | A$0.0400 | A$0.0050 | A$0.0070 | -53.3% | 1B | 189 |
| 2025 | A$0.0110 | A$0.0310 | A$0.0070 | A$0.0150 | +36.4% | 487.7M | 253 |
| 2024 | A$0.0270 | A$0.0470 | A$0.0110 | A$0.0110 | -59.3% | 185.8M | 254 |
| 2023 | A$0.0530 | A$0.0980 | A$0.0250 | A$0.0270 | -49.1% | 162.4M | 252 |
| 2022 | A$0.0720 | A$0.1950 | A$0.0510 | A$0.0530 | -26.4% | 230M | 251 |
| 2021 | A$0.0975 | A$0.1300 | A$0.0500 | A$0.0720 | -31.4% | 96.7M | 254 |
| 2020 | A$0.0450 | A$0.1650 | A$0.0150 | A$0.1050 | +133.3% | 105.1M | 255 |
| 2019 | A$0.0750 | A$0.1650 | A$0.0450 | A$0.0450 | -40.0% | 15.4M | 253 |
| 2018 | A$0.5100 | A$0.6300 | A$0.0750 | A$0.0750 | -84.8% | 32.3M | 253 |
| 2017 | A$0.1500 | A$0.5400 | A$0.0900 | A$0.4950 | +230.0% | 45.2M | 252 |
| 2016 | A$0.1152 | A$0.2448 | A$0.0864 | A$0.1500 | +48.8% | 17.9M | 253 |
| 2015 | A$0.1664 | A$0.1920 | A$0.0640 | A$0.1008 | -39.4% | 4.8M | 255 |
| 2014 | A$0.1920 | A$0.5632 | A$0.1664 | A$0.1664 | -13.3% | 2.7M | 253 |
| 2013 | A$0.7680 | A$0.8832 | A$0.1920 | A$0.1920 | -75.0% | 1.2M | 253 |
| 2012 | A$0.9472 | A$1.24 | A$0.6400 | A$0.7680 | -18.9% | 363.4K | 253 |
| 2011 | A$2.11 | A$2.11 | A$0.7680 | A$0.9472 | -55.2% | 882K | 248 |
| 2010 | A$2.18 | A$2.30 | A$2.11 | A$2.11 | n/a | 10.9K | 20 |
AAJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0070 | +16.7% |
| August 2026 | A$0.0060 | -25.0% |
| July 2026 | A$0.0080 | -11.1% |
| June 2026 | A$0.0090 | -21.7% |
| May 2026 | A$0.0115 | -11.5% |
| April 2026 | A$0.0130 | +8.3% |
| March 2026 | A$0.0120 | -25.0% |
| February 2026 | A$0.0160 | -40.7% |
| January 2026 | A$0.0270 | +80.0% |
| December 2025 | A$0.0150 | -16.7% |
| November 2025 | A$0.0180 | -10.0% |
| October 2025 | A$0.0200 | +53.8% |
About the AAJ data
Daily bars. 4,001 sessions from Dec 1, 2010 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 Dec 1, 2010, 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/AAJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AAJ share price history
