ASX · AJL · stock
AJ Lucas Group Limited (AJL) stock price history
Every ASX trading session of AJ Lucas Group Limited from Aug 10, 1999 to Sep 28, 2026: 6,907 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AJL adjusted close, 1999 to 2026
- A$4.62
- All time high, 2008
- A$0.0170
- 52 week high, A$0.0050 low
- 6,907
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
AJL key facts
- AJ Lucas Group Limited (AJL) closed at A$0.0070 on Sep 28, 2026 on ASX.
- AJL's all time high close is A$4.62, set on Sep 9, 2008; its all time low close is A$0.0040 on Apr 7, 2025.
- AJL's 52 week range is A$0.0050 to A$0.0170.
- AJL returned -30.0% over the year to Sep 28, 2026 and -82.9% over five years.
- Over ten years AJL returned -98%, -31.1% a year compounded.
- AJL's deepest drawdown was -99.9% from Sep 9, 2008 to Apr 7, 2025.
- DataCedar holds 6,907 daily sessions of AJL history from Aug 10, 1999, adjusted for splits and dividends, served by the API under a key.
AJL price chart, 1999 to 2026
AJL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.7% |
| 3 months | -12.5% |
| 6 months | -36.4% |
| Year to date | -36.4% |
| 1 year | -30.0% |
| 3 years | -53.3% |
| 5 years | -82.9% |
| 10 years | -97.6% |
| Since Aug 10, 1999 | -98.6% |
| Compound annual growth, 27.1 years | -14.5% |
AJL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.62 on Sep 9, 2008
- All time low close
- A$0.0040 on Apr 7, 2025
- 52 week high
- A$0.0170 on Mar 22, 2026
- 52 week low
- A$0.0050 on Aug 18, 2026
- Deepest drawdown
- -99.9% from Sep 9, 2008 to Apr 7, 2025, not yet recovered
- Best single session
- +116.7% on Aug 12, 2025
- Worst single session
- -46.4% on Oct 26, 2022
- Volatility, 1 year annualised
- 128.7%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2007, +300%
- Worst calendar year
- 2019, -62%
AJL 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. 1999 starts on Aug 10, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0110 | A$0.0170 | A$0.0050 | A$0.0070 | -36.4% | 152.1M | 188 |
| 2025 | A$0.0060 | A$0.0210 | A$0.0040 | A$0.0110 | +57.1% | 218.7M | 253 |
| 2024 | A$0.0130 | A$0.0140 | A$0.0050 | A$0.0070 | -46.2% | 99.5M | 254 |
| 2023 | A$0.0310 | A$0.0330 | A$0.0100 | A$0.0130 | -58.1% | 156.8M | 252 |
| 2022 | A$0.0340 | A$0.2400 | A$0.0260 | A$0.0310 | -8.8% | 509.1M | 251 |
| 2021 | A$0.0280 | A$0.1200 | A$0.0250 | A$0.0340 | +25.9% | 335.9M | 254 |
| 2020 | A$0.0700 | A$0.0850 | A$0.0230 | A$0.0270 | -60.9% | 59.5M | 255 |
| 2019 | A$0.1902 | A$0.2421 | A$0.0620 | A$0.0690 | -62.0% | 50.4M | 253 |
| 2018 | A$0.3519 | A$0.3858 | A$0.1643 | A$0.1816 | -48.4% | 41M | 253 |
| 2017 | A$0.3411 | A$0.4664 | A$0.1569 | A$0.3519 | +3.2% | 32.5M | 252 |
| 2016 | A$0.2951 | A$0.4873 | A$0.1178 | A$0.3411 | +25.5% | 31.1M | 253 |
| 2015 | A$0.5980 | A$0.5980 | A$0.1670 | A$0.2718 | -54.5% | 24.4M | 255 |
| 2014 | A$0.8543 | A$0.9786 | A$0.4660 | A$0.5980 | -30.0% | 29.1M | 253 |
| 2013 | A$0.8768 | A$1.47 | A$0.5825 | A$0.8543 | -2.6% | 37M | 253 |
| 2012 | A$0.7249 | A$1.04 | A$0.3417 | A$0.8768 | +23.3% | 54.4M | 253 |
| 2011 | A$1.73 | A$1.90 | A$0.6938 | A$0.7111 | -57.4% | 14.5M | 248 |
| 2010 | A$2.80 | A$3.19 | A$1.17 | A$1.67 | -41.7% | 48.2M | 253 |
| 2009 | A$3.21 | A$3.87 | A$1.38 | A$2.87 | -8.6% | 95.8M | 254 |
| 2008 | A$2.93 | A$4.73 | A$2.06 | A$3.13 | +6.8% | 75.1M | 254 |
| 2007 | A$0.7335 | A$2.99 | A$0.6651 | A$2.93 | +299.8% | 45.5M | 253 |
| 2006 | A$0.5542 | A$0.8150 | A$0.3977 | A$0.7335 | +32.4% | 33.9M | 252 |
| 2005 | A$1.07 | A$1.33 | A$0.5542 | A$0.5542 | -47.7% | 27.6M | 252 |
| 2004 | A$1.31 | A$1.56 | A$0.9007 | A$1.06 | -19.3% | 22.8M | 261 |
| 2003 | A$0.6256 | A$1.40 | A$0.6140 | A$1.31 | +109.9% | 28.4M | 261 |
| 2002 | A$0.5164 | A$0.7636 | A$0.4459 | A$0.6256 | +22.9% | 24.3M | 261 |
| 2001 | A$0.7830 | A$0.8673 | A$0.4130 | A$0.5089 | -35.0% | 17.4M | 261 |
| 2000 | A$0.4625 | A$0.9816 | A$0.4436 | A$0.7830 | +69.3% | 19.8M | 261 |
| 1999 | A$0.4955 | A$0.5174 | A$0.4247 | A$0.4625 | n/a | 4.5M | 104 |
AJL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0070 | 0.0% |
| August 2026 | A$0.0070 | -12.5% |
| July 2026 | A$0.0080 | 0.0% |
| June 2026 | A$0.0080 | 0.0% |
| May 2026 | A$0.0080 | -27.3% |
| April 2026 | A$0.0110 | 0.0% |
| March 2026 | A$0.0110 | +22.2% |
| February 2026 | A$0.0090 | -10.0% |
| January 2026 | A$0.0100 | -9.1% |
| December 2025 | A$0.0110 | +10.0% |
| November 2025 | A$0.0100 | +11.1% |
| October 2025 | A$0.0090 | -18.2% |
About the AJL data
Daily bars. 6,907 sessions from Aug 10, 1999 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Aug 10, 1999, 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/AJL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AJL share price history
