ASX · ARI · stock
Arika Resources Limited (ARI) stock price history
Every ASX trading session of Arika Resources Limited from Dec 19, 2005 to Nov 13, 2026: 5,294 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.
ARI adjusted close, 2005 to 2026
- A$783.06
- All time high, 2006
- A$0.0390
- 52 week high, A$0.0170 low
- 5,294
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ARI key facts
- Arika Resources Limited (ARI) closed at A$0.0250 on Nov 13, 2026 on ASX.
- ARI's all time high close is A$783.06, set on Dec 17, 2006; its all time low close is A$0.0100 on Jun 30, 2023.
- ARI's 52 week range is A$0.0170 to A$0.0390.
- ARI returned -16.7% over the year to Nov 13, 2026 and -67.5% over five years.
- Over ten years ARI returned -94%, -24.4% a year compounded.
- ARI's deepest drawdown was -100.0% from Dec 17, 2006 to Jun 30, 2023.
- DataCedar holds 5,294 daily sessions of ARI history from Dec 19, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ARI price chart, 2005 to 2026
ARI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | 0.0% |
| 6 months | -21.9% |
| Year to date | -24.2% |
| 1 year | -16.7% |
| 3 years | +25.0% |
| 5 years | -67.5% |
| 10 years | -93.9% |
| Since Dec 19, 2005 | -100.0% |
| Compound annual growth, 20.9 years | -37.1% |
ARI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$783.06 on Dec 17, 2006
- All time low close
- A$0.0100 on Jun 30, 2023
- 52 week high
- A$0.0390 on Feb 24, 2026
- 52 week low
- A$0.0170 on Jun 26, 2026
- Deepest drawdown
- -100.0% from Dec 17, 2006 to Jun 30, 2023, not yet recovered
- Best single session
- +107.1% on Jun 25, 2020
- Worst single session
- -90.8% on Feb 9, 2012
- Volatility, 1 year annualised
- 75.3%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2020, +419%
- Worst calendar year
- 2012, -95%
ARI 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. 2005 starts on Dec 19, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0320 | A$0.0390 | A$0.0170 | A$0.0250 | -24.2% | 632.4M | 237 |
| 2025 | A$0.0260 | A$0.0480 | A$0.0160 | A$0.0330 | +22.2% | 801.7M | 253 |
| 2024 | A$0.0200 | A$0.0440 | A$0.0100 | A$0.0270 | +35.0% | 260.8M | 254 |
| 2023 | A$0.0300 | A$0.0400 | A$0.0100 | A$0.0200 | -33.3% | 95M | 252 |
| 2022 | A$0.0867 | A$0.0963 | A$0.0250 | A$0.0300 | -65.4% | 92.6M | 251 |
| 2021 | A$0.1830 | A$0.2022 | A$0.0770 | A$0.0867 | -50.0% | 164.3M | 254 |
| 2020 | A$0.0334 | A$0.4333 | A$0.0167 | A$0.1733 | +419.2% | 342.4M | 252 |
| 2019 | A$0.1335 | A$0.1419 | A$0.0250 | A$0.0334 | -73.3% | 29.5M | 248 |
| 2018 | A$0.3171 | A$0.5425 | A$0.1168 | A$0.1252 | -60.5% | 28.6M | 253 |
| 2017 | A$0.6092 | A$0.7344 | A$0.2838 | A$0.3171 | -46.5% | 35.5M | 252 |
| 2016 | A$0.1919 | A$0.8554 | A$0.1919 | A$0.5925 | +208.7% | 130M | 253 |
| 2015 | A$0.0835 | A$0.2504 | A$0.0668 | A$0.1919 | +130.0% | 24.7M | 255 |
| 2014 | A$0.1304 | A$0.2838 | A$0.0815 | A$0.0835 | -36.0% | 42.5M | 253 |
| 2013 | A$0.0978 | A$0.1629 | A$0.0489 | A$0.1304 | +33.3% | 1.2M | 253 |
| 2012 | A$1.96 | A$1.96 | A$0.0815 | A$0.0978 | -95.0% | 4M | 253 |
| 2011 | A$19.55 | A$19.55 | A$1.96 | A$1.96 | -90.0% | 0 | 248 |
| 2010 | A$19.55 | A$19.55 | A$19.55 | A$19.55 | 0.0% | 0 | 253 |
| 2009 | A$19.55 | A$19.55 | A$19.55 | A$19.55 | 0.0% | 0 | 254 |
| 2008 | A$239.71 | A$263.68 | A$16.29 | A$19.55 | -91.3% | 15.5K | 254 |
| 2007 | A$679.19 | A$719.14 | A$223.73 | A$223.73 | -66.7% | 13.6K | 253 |
| 2006 | A$735.12 | A$799.04 | A$431.48 | A$671.20 | -2.3% | 12K | 252 |
| 2005 | A$399.52 | A$878.95 | A$399.52 | A$687.18 | n/a | 1.8K | 7 |
ARI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0250 | 0.0% |
| October 2026 | A$0.0250 | -21.9% |
| September 2026 | A$0.0320 | +14.3% |
| August 2026 | A$0.0280 | +21.7% |
| July 2026 | A$0.0230 | +27.8% |
| June 2026 | A$0.0180 | -30.8% |
| May 2026 | A$0.0260 | -3.7% |
| April 2026 | A$0.0270 | +8.0% |
| March 2026 | A$0.0250 | -26.5% |
| February 2026 | A$0.0340 | +6.3% |
| January 2026 | A$0.0320 | -3.0% |
| December 2025 | A$0.0330 | +17.9% |
About the ARI data
Daily bars. 5,294 sessions from Dec 19, 2005 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 11, 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 19, 2005, 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%3AARI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ARI share price history
