ASX · AR1 · stock
Austral Resources Australia Ltd (AR1) stock price history
Every ASX trading session of Austral Resources Australia Ltd from Nov 2, 2021 to Sep 28, 2026: 1,239 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.
AR1 adjusted close, 2021 to 2026
- A$0.6350
- All time high, 2022
- A$0.1600
- 52 week high, A$0.0430 low
- 1,239
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
AR1 key facts
- Austral Resources Australia Ltd (AR1) closed at A$0.0780 on Sep 28, 2026 on ASX.
- AR1's all time high close is A$0.6350, set on Jun 3, 2022; its all time low close is A$0.0430 on Dec 10, 2025.
- AR1's 52 week range is A$0.0430 to A$0.1600.
- AR1 returned -51.2% over the year to Sep 28, 2026.
- Since Nov 2, 2021 AR1 returned -55%, -15.2% a year compounded.
- AR1's deepest drawdown was -93.2% from Jun 3, 2022 to Dec 10, 2025.
- DataCedar holds 1,239 daily sessions of AR1 history from Nov 2, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AR1 price chart, 2021 to 2026
AR1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.4% |
| 3 months | +8.3% |
| 6 months | -2.5% |
| Year to date | +36.8% |
| 1 year | -51.2% |
| 3 years | -51.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 2, 2021 | -55.4% |
| Compound annual growth, 4.9 years | -15.2% |
AR1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6350 on Jun 3, 2022
- All time low close
- A$0.0430 on Dec 10, 2025
- 52 week high
- A$0.1600 on Oct 1, 2025
- 52 week low
- A$0.0430 on Nov 23, 2025
- Deepest drawdown
- -93.2% from Jun 3, 2022 to Dec 10, 2025, not yet recovered
- Best single session
- +38.6% on Jan 1, 2026
- Worst single session
- -70.6% on Nov 4, 2025
- Volatility, 1 year annualised
- 151.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2022, +30%
- Worst calendar year
- 2025, -64%
AR1 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. 2021 starts on Nov 2, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0570 | A$0.1500 | A$0.0570 | A$0.0780 | +36.8% | 1.9B | 188 |
| 2025 | A$0.1600 | A$0.1600 | A$0.0430 | A$0.0570 | -64.4% | 302.6M | 253 |
| 2024 | A$0.1600 | A$0.1600 | A$0.1600 | A$0.1600 | 0.0% | 0 | 254 |
| 2023 | A$0.2150 | A$0.3700 | A$0.1550 | A$0.1600 | -25.6% | 74.4M | 252 |
| 2022 | A$0.1650 | A$0.6500 | A$0.1350 | A$0.2150 | +30.3% | 215.2M | 251 |
| 2021 | A$0.1550 | A$0.2200 | A$0.1500 | A$0.1650 | n/a | 51.3M | 41 |
AR1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0780 | +14.7% |
| August 2026 | A$0.0680 | +9.7% |
| July 2026 | A$0.0620 | -15.1% |
| June 2026 | A$0.0730 | -13.1% |
| May 2026 | A$0.0840 | +9.1% |
| April 2026 | A$0.0770 | -12.5% |
| March 2026 | A$0.0880 | -3.3% |
| February 2026 | A$0.0910 | -24.2% |
| January 2026 | A$0.1200 | +110.5% |
| December 2025 | A$0.0570 | +29.5% |
| November 2025 | A$0.0440 | -72.5% |
| October 2025 | A$0.1600 | 0.0% |
About the AR1 data
Daily bars. 1,239 sessions from Nov 2, 2021 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 21, 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 Nov 2, 2021, 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/AR1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AR1 share price history
