ASX · APL · stock
Associate Global Partners Limited (APL) stock price history
Every ASX trading session of Associate Global Partners Limited from Sep 29, 2004 to Sep 28, 2026: 5,566 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.
APL adjusted close, 2004 to 2026
- A$324.60
- All time high, 2004
- A$0.3150
- 52 week high, A$0.1100 low
- 5,566
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
APL key facts
- Associate Global Partners Limited (APL) closed at A$0.3000 on Sep 28, 2026 on ASX.
- APL's all time high close is A$324.60, set on Sep 29, 2004; its all time low close is A$0.0700 on Mar 12, 2024.
- APL's 52 week range is A$0.1100 to A$0.3150.
- APL returned +122.2% over the year to Sep 28, 2026 and -63.0% over five years.
- Over ten years APL returned 0%, 0.0% a year compounded.
- APL's deepest drawdown was -100.0% from Sep 29, 2004 to Mar 12, 2024.
- DataCedar holds 5,566 daily sessions of APL history from Sep 29, 2004 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
APL price chart, 2004 to 2026
APL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | +30.4% |
| 6 months | +7.1% |
| Year to date | +71.4% |
| 1 year | +122.2% |
| 3 years | +42.9% |
| 5 years | -63.0% |
| 10 years | 0.0% |
| Since Sep 29, 2004 | -99.9% |
| Compound annual growth, 22.0 years | -27.2% |
APL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$324.60 on Sep 29, 2004
- All time low close
- A$0.0700 on Mar 12, 2024
- 52 week high
- A$0.3150 on May 12, 2026
- 52 week low
- A$0.1100 on Nov 6, 2025
- Deepest drawdown
- -100.0% from Sep 29, 2004 to Mar 12, 2024, not yet recovered
- Best single session
- +445.0% on Sep 29, 2016
- Worst single session
- -54.5% on Dec 20, 2022
- Volatility, 1 year annualised
- 89.7%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2016, +417%
- Worst calendar year
- 2008, -85%
APL 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. 2004 starts on Sep 29, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1750 | A$0.3150 | A$0.1700 | A$0.3000 | +71.4% | 1.2M | 188 |
| 2025 | A$0.1600 | A$0.1750 | A$0.1000 | A$0.1750 | +9.4% | 2.5M | 253 |
| 2024 | A$0.1700 | A$0.1700 | A$0.0700 | A$0.1600 | -5.9% | 3.2M | 254 |
| 2023 | A$0.3000 | A$0.3300 | A$0.1300 | A$0.1700 | -43.3% | 2.4M | 252 |
| 2022 | A$0.9300 | A$0.9300 | A$0.2000 | A$0.3000 | -67.7% | 1.1M | 251 |
| 2021 | A$0.8500 | A$1.09 | A$0.7000 | A$0.9300 | +9.4% | 4.5M | 254 |
| 2020 | A$0.4400 | A$0.9000 | A$0.2500 | A$0.8500 | +93.2% | 5.5M | 255 |
| 2019 | A$0.3450 | A$0.5400 | A$0.2150 | A$0.4400 | +27.5% | 4.3M | 253 |
| 2018 | A$0.5400 | A$0.7000 | A$0.3450 | A$0.3450 | -36.1% | 6.5M | 253 |
| 2017 | A$1.57 | A$1.57 | A$0.4200 | A$0.5400 | -65.2% | 11.4M | 252 |
| 2016 | A$0.3000 | A$1.93 | A$0.3000 | A$1.55 | +416.6% | 6.3M | 253 |
| 2015 | A$0.6001 | A$0.6001 | A$0.3000 | A$0.3000 | -50.0% | 413.1K | 255 |
| 2014 | A$0.3000 | A$0.9001 | A$0.3000 | A$0.6001 | +100.0% | 2.2M | 253 |
| 2013 | A$0.3000 | A$0.6001 | A$0.3000 | A$0.3000 | 0.0% | 568.4K | 253 |
| 2012 | A$0.6001 | A$1.20 | A$0.3000 | A$0.3000 | -50.0% | 1.5M | 253 |
| 2011 | A$2.10 | A$3.00 | A$0.3000 | A$0.6001 | -71.4% | 4M | 248 |
| 2010 | A$4.53 | A$7.37 | A$1.80 | A$2.10 | -53.7% | 1.2M | 253 |
| 2009 | A$8.11 | A$12.17 | A$3.97 | A$4.53 | -44.1% | 811K | 254 |
| 2008 | A$55.45 | A$56.80 | A$7.84 | A$8.11 | -85.4% | 63.8K | 254 |
| 2007 | A$73.03 | A$135.25 | A$51.39 | A$55.45 | -28.1% | 193.2K | 253 |
| 2006 | A$67.62 | A$121.72 | A$63.57 | A$77.09 | -1.7% | 169.2K | 252 |
| 2005 | A$159.59 | A$159.59 | A$41.93 | A$78.44 | -50.8% | 38.8K | 252 |
| 2004 | A$324.60 | A$324.60 | A$143.36 | A$159.59 | n/a | 8.9K | 68 |
APL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.3000 | +13.2% |
| August 2026 | A$0.2650 | -1.9% |
| July 2026 | A$0.2700 | +17.4% |
| June 2026 | A$0.2300 | -24.6% |
| May 2026 | A$0.3050 | +1.7% |
| April 2026 | A$0.3000 | 0.0% |
| March 2026 | A$0.3000 | +66.7% |
| February 2026 | A$0.1800 | -10.0% |
| January 2026 | A$0.2000 | +14.3% |
| December 2025 | A$0.1750 | +12.9% |
| November 2025 | A$0.1550 | +10.7% |
| October 2025 | A$0.1400 | +3.7% |
About the APL data
Daily bars. 5,566 sessions from Sep 29, 2004 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 23, 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 Sep 29, 2004, 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/APL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
APL share price history
