ASX · ABR · stock
Albright Metals Ltd (ABR) stock price history
Every ASX trading session of Albright Metals Ltd from Oct 16, 2017 to Sep 28, 2026: 2,265 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.
ABR adjusted close, 2017 to 2026
- A$0.2222
- All time high, 2017
- A$0.0060
- 52 week high, A$0.0020 low
- 2,265
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ABR key facts
- Albright Metals Ltd (ABR) closed at A$0.0030 on Sep 28, 2026 on ASX.
- ABR's all time high close is A$0.2222, set on Oct 16, 2017; its all time low close is A$0.0020 on Aug 27, 2026.
- ABR's 52 week range is A$0.0020 to A$0.0060.
- ABR returned -25.0% over the year to Sep 28, 2026 and -94.6% over five years.
- Since Oct 16, 2017 ABR returned -99%, -38.2% a year compounded.
- ABR's deepest drawdown was -99.1% from Oct 18, 2017 to Aug 27, 2026.
- DataCedar holds 2,265 daily sessions of ABR history from Oct 16, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ABR price chart, 2017 to 2026
ABR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.0% |
| 3 months | 0.0% |
| 6 months | -25.0% |
| Year to date | -25.0% |
| 1 year | -25.0% |
| 3 years | -80.0% |
| 5 years | -94.6% |
| 10 years | n/a |
| Since Oct 16, 2017 | -98.6% |
| Compound annual growth, 8.9 years | -38.2% |
ABR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2222 on Oct 16, 2017
- All time low close
- A$0.0020 on Aug 27, 2026
- 52 week high
- A$0.0060 on Oct 6, 2025
- 52 week low
- A$0.0020 on Aug 6, 2026
- Deepest drawdown
- -99.1% from Oct 18, 2017 to Aug 27, 2026, not yet recovered
- Best single session
- +120.0% on Jun 2, 2025
- Worst single session
- -43.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 168.1%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2020, +82%
- Worst calendar year
- 2024, -69%
ABR 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. 2017 starts on Oct 16, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0040 | A$0.0060 | A$0.0020 | A$0.0030 | -25.0% | 536.8M | 188 |
| 2025 | A$0.0040 | A$0.0180 | A$0.0030 | A$0.0040 | 0.0% | 798.9M | 253 |
| 2024 | A$0.0120 | A$0.0150 | A$0.0030 | A$0.0040 | -69.2% | 149.3M | 254 |
| 2023 | A$0.0257 | A$0.0296 | A$0.0120 | A$0.0130 | -49.4% | 93.8M | 252 |
| 2022 | A$0.0464 | A$0.0652 | A$0.0207 | A$0.0257 | -46.4% | 129.4M | 251 |
| 2021 | A$0.0701 | A$0.1136 | A$0.0425 | A$0.0479 | -33.6% | 411.5M | 254 |
| 2020 | A$0.0395 | A$0.0948 | A$0.0198 | A$0.0721 | +82.5% | 173.7M | 255 |
| 2019 | A$0.0790 | A$0.0869 | A$0.0316 | A$0.0395 | -50.0% | 16.4M | 253 |
| 2018 | A$0.1580 | A$0.1728 | A$0.0790 | A$0.0790 | -50.0% | 12.3M | 253 |
| 2017 | A$0.2370 | A$0.2469 | A$0.1580 | A$0.1580 | n/a | 3M | 52 |
ABR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0030 | +50.0% |
| August 2026 | A$0.0020 | -33.3% |
| July 2026 | A$0.0030 | 0.0% |
| June 2026 | A$0.0030 | 0.0% |
| May 2026 | A$0.0030 | 0.0% |
| April 2026 | A$0.0030 | -25.0% |
| March 2026 | A$0.0040 | 0.0% |
| February 2026 | A$0.0040 | -20.0% |
| January 2026 | A$0.0050 | +25.0% |
| December 2025 | A$0.0040 | 0.0% |
| November 2025 | A$0.0040 | 0.0% |
| October 2025 | A$0.0040 | 0.0% |
About the ABR data
Daily bars. 2,265 sessions from Oct 16, 2017 to Sep 28, 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 Oct 16, 2017, 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/ABR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ABR share price history
