ASX · AOA · stock
Ausmon Resources Limited (AOA) stock price history
Every ASX trading session of Ausmon Resources Limited from Mar 30, 2009 to Sep 28, 2026: 4,426 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.
AOA adjusted close, 2009 to 2026
- A$0.2573
- All time high, 2010
- A$0.0040
- 52 week high, A$0.0010 low
- 4,426
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
AOA key facts
- Ausmon Resources Limited (AOA) closed at A$0.0010 on Sep 28, 2026 on ASX.
- AOA's all time high close is A$0.2573, set on Jan 14, 2010; its all time low close is A$0.0010 on Mar 15, 2020.
- AOA's 52 week range is A$0.0010 to A$0.0040.
- AOA returned -66.7% over the year to Sep 28, 2026 and -86.7% over five years.
- Over ten years AOA returned -88%, -18.8% a year compounded.
- AOA's deepest drawdown was -99.6% from Jan 18, 2010 to Mar 15, 2020.
- DataCedar holds 4,426 daily sessions of AOA history from Mar 30, 2009 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AOA price chart, 2009 to 2026
AOA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.3% |
| 3 months | 0.0% |
| 6 months | -50.0% |
| Year to date | -60.0% |
| 1 year | -66.7% |
| 3 years | -71.4% |
| 5 years | -86.7% |
| 10 years | -87.5% |
| Since Mar 30, 2009 | -99.5% |
| Compound annual growth, 17.5 years | -25.7% |
AOA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2573 on Jan 14, 2010
- All time low close
- A$0.0010 on Mar 15, 2020
- 52 week high
- A$0.0040 on Oct 7, 2025
- 52 week low
- A$0.0010 on Apr 8, 2026
- Deepest drawdown
- -99.6% from Jan 18, 2010 to Mar 15, 2020, not yet recovered
- Best single session
- +166.7% on Apr 9, 2018
- Worst single session
- -51.1% on Sep 17, 2012
- Volatility, 1 year annualised
- 197.6%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2020, +250%
- Worst calendar year
- 2012, -89%
AOA 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. 2009 starts on Mar 30, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0025 | A$0.0030 | A$0.0010 | A$0.0010 | -60.0% | 133.5M | 188 |
| 2025 | A$0.0020 | A$0.0090 | A$0.0010 | A$0.0025 | +66.7% | 530.8M | 253 |
| 2024 | A$0.0030 | A$0.0030 | A$0.0015 | A$0.0015 | -50.0% | 106.4M | 254 |
| 2023 | A$0.0070 | A$0.0070 | A$0.0020 | A$0.0030 | -57.1% | 191.7M | 252 |
| 2022 | A$0.0060 | A$0.0120 | A$0.0050 | A$0.0070 | +16.7% | 759.2M | 251 |
| 2021 | A$0.0070 | A$0.0130 | A$0.0040 | A$0.0060 | -14.3% | 1.3B | 254 |
| 2020 | A$0.0020 | A$0.0130 | A$0.0010 | A$0.0070 | +250.0% | 909M | 255 |
| 2019 | A$0.0040 | A$0.0050 | A$0.0020 | A$0.0020 | -50.0% | 49.6M | 253 |
| 2018 | A$0.0060 | A$0.0220 | A$0.0040 | A$0.0040 | -42.9% | 1.1B | 253 |
| 2017 | A$0.0100 | A$0.0110 | A$0.0040 | A$0.0070 | -30.0% | 155.5M | 252 |
| 2016 | A$0.0050 | A$0.0150 | A$0.0050 | A$0.0100 | +100.0% | 18.1M | 253 |
| 2015 | A$0.0080 | A$0.0100 | A$0.0050 | A$0.0050 | -37.5% | 13.4M | 255 |
| 2014 | A$0.0135 | A$0.0135 | A$0.0060 | A$0.0080 | -40.6% | 34.4M | 253 |
| 2013 | A$0.0174 | A$0.0198 | A$0.0135 | A$0.0135 | -22.7% | 1.9M | 253 |
| 2012 | A$0.1583 | A$0.1583 | A$0.0166 | A$0.0174 | -89.0% | 5.9M | 253 |
| 2011 | A$0.1267 | A$0.1781 | A$0.1188 | A$0.1583 | +25.0% | 1.4M | 248 |
| 2010 | A$0.2296 | A$0.2613 | A$0.1227 | A$0.1267 | -44.8% | 5.6M | 253 |
| 2009 | A$0.1821 | A$0.2652 | A$0.1465 | A$0.2296 | n/a | 2M | 193 |
AOA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0010 | -33.3% |
| August 2026 | A$0.0015 | -25.0% |
| July 2026 | A$0.0020 | +100.0% |
| June 2026 | A$0.0010 | -33.3% |
| May 2026 | A$0.0015 | 0.0% |
| April 2026 | A$0.0015 | -25.0% |
| March 2026 | A$0.0020 | 0.0% |
| February 2026 | A$0.0020 | 0.0% |
| January 2026 | A$0.0020 | -20.0% |
| December 2025 | A$0.0025 | -16.7% |
| November 2025 | A$0.0030 | 0.0% |
| October 2025 | A$0.0030 | 0.0% |
About the AOA data
Daily bars. 4,426 sessions from Mar 30, 2009 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 22, 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 Mar 30, 2009, 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/AOA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AOA share price history
