ASX · AKO · stock
AKORA Resources Limited (AKO) stock price history
Every ASX trading session of AKORA Resources Limited from Dec 14, 2020 to Nov 13, 2026: 1,508 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
AKO adjusted close, 2020 to 2026
- A$0.5600
- All time high, 2020
- A$0.1100
- 52 week high, A$0.0680 low
- 1,508
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
AKO key facts
- AKORA Resources Limited (AKO) closed at A$0.0800 on Nov 13, 2026 on ASX.
- AKO's all time high close is A$0.5600, set on Dec 15, 2020; its all time low close is A$0.0700 on Jun 2, 2026.
- AKO's 52 week range is A$0.0680 to A$0.1100.
- AKO returned 0.0% over the year to Nov 13, 2026 and -63.6% over five years.
- Since Dec 14, 2020 AKO returned -79%, -23.5% a year compounded.
- AKO's deepest drawdown was -87.5% from Dec 15, 2020 to Jun 2, 2026.
- DataCedar holds 1,508 daily sessions of AKO history from Dec 14, 2020 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AKO price chart, 2020 to 2026
AKO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | 0.0% |
| 6 months | +6.7% |
| Year to date | -3.6% |
| 1 year | 0.0% |
| 3 years | -44.8% |
| 5 years | -63.6% |
| 10 years | n/a |
| Since Dec 14, 2020 | -79.5% |
| Compound annual growth, 5.9 years | -23.5% |
AKO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5600 on Dec 15, 2020
- All time low close
- A$0.0700 on Jun 2, 2026
- 52 week high
- A$0.1100 on Mar 3, 2026
- 52 week low
- A$0.0680 on Jun 1, 2026
- Deepest drawdown
- -87.5% from Dec 15, 2020 to Jun 2, 2026, not yet recovered
- Best single session
- +43.6% on Dec 15, 2020
- Worst single session
- -25.0% on Dec 16, 2020
- Volatility, 1 year annualised
- 40.3%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2023, -9%
- Worst calendar year
- 2024, -33%
AKO 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. 2020 starts on Dec 14, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0840 | A$0.1100 | A$0.0680 | A$0.0800 | -3.6% | 31.9M | 233 |
| 2025 | A$0.1050 | A$0.1450 | A$0.0710 | A$0.0830 | -17.0% | 20M | 253 |
| 2024 | A$0.1500 | A$0.1979 | A$0.0800 | A$0.1000 | -33.3% | 25.3M | 254 |
| 2023 | A$0.1750 | A$0.2250 | A$0.1300 | A$0.1500 | -9.1% | 17.7M | 252 |
| 2022 | A$0.2400 | A$0.3900 | A$0.1500 | A$0.1650 | -29.8% | 21.7M | 251 |
| 2021 | A$0.3650 | A$0.5200 | A$0.1850 | A$0.2350 | -32.9% | 32.1M | 254 |
| 2020 | A$0.3200 | A$0.6250 | A$0.3000 | A$0.3500 | n/a | 25.5M | 11 |
AKO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0800 | 0.0% |
| October 2026 | A$0.0800 | +1.3% |
| September 2026 | A$0.0790 | -1.2% |
| August 2026 | A$0.0800 | 0.0% |
| July 2026 | A$0.0800 | +3.9% |
| June 2026 | A$0.0770 | +2.7% |
| May 2026 | A$0.0750 | -10.7% |
| April 2026 | A$0.0840 | +2.4% |
| March 2026 | A$0.0820 | -8.9% |
| February 2026 | A$0.0900 | +5.9% |
| January 2026 | A$0.0850 | +2.4% |
| December 2025 | A$0.0830 | -1.2% |
About the AKO data
Daily bars. 1,508 sessions from Dec 14, 2020 to Nov 13, 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 22, 2026 forward, most recent session Nov 9, 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 14, 2020, 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/asx%3AAKO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AKO share price history
