ASX · AGR · stock
Aguia Resources Limited (AGR) stock price history
Every ASX trading session of Aguia Resources Limited from Feb 12, 2008 to Sep 28, 2026: 4,712 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.
AGR adjusted close, 2008 to 2026
- A$6.86
- All time high, 2011
- A$0.0300
- 52 week high, A$0.0110 low
- 4,712
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
AGR key facts
- Aguia Resources Limited (AGR) closed at A$0.0110 on Sep 28, 2026 on ASX.
- AGR's all time high close is A$6.86, set on Mar 2, 2011; its all time low close is A$0.0080 on Dec 17, 2023.
- AGR's 52 week range is A$0.0110 to A$0.0300.
- AGR returned -65.6% over the year to Sep 28, 2026 and -75.0% over five years.
- Over ten years AGR returned -98%, -30.9% a year compounded.
- AGR's deepest drawdown was -99.9% from Mar 2, 2011 to Dec 17, 2023.
- DataCedar holds 4,712 daily sessions of AGR history from Feb 12, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AGR price chart, 2008 to 2026
AGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.3% |
| 3 months | -47.6% |
| 6 months | -50.0% |
| Year to date | -50.0% |
| 1 year | -65.6% |
| 3 years | -23.3% |
| 5 years | -75.0% |
| 10 years | -97.5% |
| Since Feb 12, 2008 | -98.9% |
| Compound annual growth, 18.6 years | -21.4% |
AGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.86 on Mar 2, 2011
- All time low close
- A$0.0080 on Dec 17, 2023
- 52 week high
- A$0.0300 on May 18, 2026
- 52 week low
- A$0.0110 on Sep 22, 2026
- Deepest drawdown
- -99.9% from Mar 2, 2011 to Dec 17, 2023, not yet recovered
- Best single session
- +183.3% on Jan 24, 2010
- Worst single session
- -64.7% on Jan 21, 2010
- Volatility, 1 year annualised
- 108.3%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2015, +216%
- Worst calendar year
- 2012, -68%
AGR 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. 2008 starts on Feb 12, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0210 | A$0.0300 | A$0.0110 | A$0.0110 | -50.0% | 1.1B | 188 |
| 2025 | A$0.0330 | A$0.0530 | A$0.0170 | A$0.0220 | -33.3% | 544.5M | 253 |
| 2024 | A$0.0180 | A$0.0600 | A$0.0120 | A$0.0330 | +83.3% | 278M | 254 |
| 2023 | A$0.0545 | A$0.0621 | A$0.0080 | A$0.0180 | -67.0% | 145.5M | 252 |
| 2022 | A$0.0506 | A$0.0822 | A$0.0334 | A$0.0545 | +3.6% | 48.5M | 251 |
| 2021 | A$0.0717 | A$0.1290 | A$0.0344 | A$0.0526 | -24.7% | 110.1M | 254 |
| 2020 | A$0.1218 | A$0.1218 | A$0.0334 | A$0.0698 | -42.7% | 55M | 255 |
| 2019 | A$0.1405 | A$0.2061 | A$0.0825 | A$0.1218 | -10.3% | 48.9M | 253 |
| 2018 | A$0.3326 | A$0.3560 | A$0.1124 | A$0.1359 | -59.2% | 33.7M | 253 |
| 2017 | A$0.3888 | A$0.4966 | A$0.2811 | A$0.3326 | -18.4% | 19.4M | 252 |
| 2016 | A$0.5856 | A$0.6793 | A$0.3514 | A$0.4076 | -27.5% | 25.1M | 253 |
| 2015 | A$0.1780 | A$1.05 | A$0.1171 | A$0.5622 | +215.8% | 24.1M | 255 |
| 2014 | A$0.2577 | A$0.3514 | A$0.1405 | A$0.1780 | -30.9% | 7.3M | 253 |
| 2013 | A$0.7496 | A$0.8901 | A$0.2108 | A$0.2577 | -65.6% | 13.8M | 253 |
| 2012 | A$2.32 | A$2.72 | A$0.5622 | A$0.7496 | -67.7% | 4.7M | 253 |
| 2011 | A$2.53 | A$7.31 | A$1.90 | A$2.32 | -6.6% | 5.5M | 248 |
| 2010 | A$0.9838 | A$3.00 | A$0.2811 | A$2.48 | +211.8% | 3.2M | 253 |
| 2009 | A$0.7027 | A$1.17 | A$0.3748 | A$0.7964 | +70.0% | 415.8K | 254 |
| 2008 | A$0.9838 | A$1.08 | A$0.4685 | A$0.4685 | n/a | 1.2M | 225 |
AGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0110 | -31.3% |
| August 2026 | A$0.0160 | +6.7% |
| July 2026 | A$0.0150 | -25.0% |
| June 2026 | A$0.0200 | +11.1% |
| May 2026 | A$0.0180 | -18.2% |
| April 2026 | A$0.0220 | -15.4% |
| March 2026 | A$0.0260 | +62.5% |
| February 2026 | A$0.0160 | -33.3% |
| January 2026 | A$0.0240 | +9.1% |
| December 2025 | A$0.0220 | +22.2% |
| November 2025 | A$0.0180 | -18.2% |
| October 2025 | A$0.0220 | -4.3% |
About the AGR data
Daily bars. 4,712 sessions from Feb 12, 2008 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 Feb 12, 2008, 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/AGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AGR share price history
