ASX · ALM · stock
Alma Metals Limited (ALM) stock price history
Every ASX trading session of Alma Metals Limited from Apr 18, 2007 to Nov 13, 2026: 4,968 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.
ALM adjusted close, 2007 to 2026
- A$0.9704
- All time high, 2011
- A$0.0240
- 52 week high, A$0.0060 low
- 4,968
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ALM key facts
- Alma Metals Limited (ALM) closed at A$0.0070 on Nov 13, 2026 on ASX.
- ALM's all time high close is A$0.9704, set on Feb 20, 2011; its all time low close is A$0.0030 on Mar 13, 2025.
- ALM's 52 week range is A$0.0060 to A$0.0240.
- ALM returned 0.0% over the year to Nov 13, 2026 and -85.1% over five years.
- Over ten years ALM returned -82%, -15.8% a year compounded.
- ALM's deepest drawdown was -99.7% from Feb 20, 2011 to Mar 13, 2025.
- DataCedar holds 4,968 daily sessions of ALM history from Apr 18, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ALM price chart, 2007 to 2026
ALM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -41.7% |
| 6 months | -53.3% |
| Year to date | 0.0% |
| 1 year | 0.0% |
| 3 years | 0.0% |
| 5 years | -85.1% |
| 10 years | -82.1% |
| Since Apr 18, 2007 | -99.3% |
| Compound annual growth, 19.6 years | -22.2% |
ALM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9704 on Feb 20, 2011
- All time low close
- A$0.0030 on Mar 13, 2025
- 52 week high
- A$0.0240 on Feb 3, 2026
- 52 week low
- A$0.0060 on Dec 23, 2025
- Deepest drawdown
- -99.7% from Feb 20, 2011 to Mar 13, 2025, not yet recovered
- Best single session
- +81.8% on Jan 5, 2009
- Worst single session
- -42.0% on Aug 16, 2007
- Volatility, 1 year annualised
- 126.3%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2009, +1,127%
- Worst calendar year
- 2008, -97%
ALM 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. 2007 starts on Apr 18, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0065 | A$0.0240 | A$0.0060 | A$0.0070 | 0.0% | 966.6M | 235 |
| 2025 | A$0.0060 | A$0.0115 | A$0.0030 | A$0.0070 | +16.7% | 659.2M | 253 |
| 2024 | A$0.0100 | A$0.0110 | A$0.0050 | A$0.0060 | -45.5% | 309.1M | 254 |
| 2023 | A$0.0100 | A$0.0170 | A$0.0060 | A$0.0110 | +10.0% | 274.7M | 252 |
| 2022 | A$0.0290 | A$0.0400 | A$0.0090 | A$0.0100 | -66.7% | 67.2M | 251 |
| 2021 | A$0.0220 | A$0.0560 | A$0.0160 | A$0.0300 | +36.4% | 164.8M | 254 |
| 2020 | A$0.0340 | A$0.0390 | A$0.0110 | A$0.0220 | -45.0% | 35.4M | 255 |
| 2019 | A$0.0200 | A$0.0460 | A$0.0110 | A$0.0400 | +100.0% | 33.4M | 253 |
| 2018 | A$0.0390 | A$0.0420 | A$0.0140 | A$0.0200 | -48.7% | 29.1M | 253 |
| 2017 | A$0.0330 | A$0.1100 | A$0.0310 | A$0.0390 | +14.7% | 36.5M | 252 |
| 2016 | A$0.0520 | A$0.0580 | A$0.0310 | A$0.0340 | -34.6% | 26.5M | 253 |
| 2015 | A$0.0600 | A$0.0920 | A$0.0450 | A$0.0520 | -11.9% | 60.7M | 255 |
| 2014 | A$0.1105 | A$0.1153 | A$0.0510 | A$0.0590 | -38.6% | 66.1M | 253 |
| 2013 | A$0.1105 | A$0.1825 | A$0.0605 | A$0.0961 | -20.0% | 77.8M | 253 |
| 2012 | A$0.2546 | A$0.4468 | A$0.0913 | A$0.1201 | -51.9% | 257.4M | 253 |
| 2011 | A$0.5765 | A$1.00 | A$0.2162 | A$0.2498 | -55.9% | 551.6M | 248 |
| 2010 | A$0.1297 | A$0.6822 | A$0.0615 | A$0.5669 | +337.0% | 264.7M | 253 |
| 2009 | A$0.0106 | A$0.2306 | A$0.0106 | A$0.1297 | +1,127% | 136.7M | 254 |
| 2008 | A$0.3533 | A$0.3819 | A$0.0096 | A$0.0106 | -97.2% | 33.7M | 254 |
| 2007 | A$0.9548 | A$1.01 | A$0.2483 | A$0.3772 | n/a | 17.5M | 180 |
ALM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0070 | 0.0% |
| October 2026 | A$0.0070 | -26.3% |
| September 2026 | A$0.0095 | -13.6% |
| August 2026 | A$0.0110 | -8.3% |
| July 2026 | A$0.0120 | 0.0% |
| June 2026 | A$0.0120 | -20.0% |
| May 2026 | A$0.0150 | +25.0% |
| April 2026 | A$0.0120 | -20.0% |
| March 2026 | A$0.0150 | -6.3% |
| February 2026 | A$0.0160 | +45.5% |
| January 2026 | A$0.0110 | +57.1% |
| December 2025 | A$0.0070 | 0.0% |
About the ALM data
Daily bars. 4,968 sessions from Apr 18, 2007 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 21, 2026 forward, most recent session Nov 10, 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 Apr 18, 2007, 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%3AALM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ALM share price history
