ASX · ASN · stock
Anson Resources Limited (ASN) stock price history
Every ASX trading session of Anson Resources Limited from Jul 8, 2010 to Sep 28, 2026: 4,105 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.
ASN adjusted close, 2010 to 2026
- A$0.4250
- All time high, 2022
- A$0.1225
- 52 week high, A$0.0410 low
- 4,105
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ASN key facts
- Anson Resources Limited (ASN) closed at A$0.0430 on Sep 28, 2026 on ASX.
- ASN's all time high close is A$0.4250, set on Sep 14, 2022; its all time low close is A$0.0058 on Mar 15, 2015.
- ASN's 52 week range is A$0.0410 to A$0.1225.
- ASN returned -49.4% over the year to Sep 28, 2026 and -51.1% over five years.
- Over ten years ASN returned +72%, +5.6% a year compounded.
- ASN's deepest drawdown was -97.0% from Oct 26, 2010 to Mar 15, 2015.
- DataCedar holds 4,105 daily sessions of ASN history from Jul 8, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ASN price chart, 2010 to 2026
ASN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | 0.0% |
| 6 months | -12.2% |
| Year to date | -33.8% |
| 1 year | -49.4% |
| 3 years | -71.3% |
| 5 years | -51.1% |
| 10 years | +72.0% |
| Since Jul 8, 2010 | -75.4% |
| Compound annual growth, 16.2 years | -8.3% |
ASN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4250 on Sep 14, 2022
- All time low close
- A$0.0058 on Mar 15, 2015
- 52 week high
- A$0.1225 on Nov 17, 2025
- 52 week low
- A$0.0410 on Jun 26, 2026
- Deepest drawdown
- -97.0% from Oct 26, 2010 to Mar 15, 2015, recovered Jan 4, 2018
- Best single session
- +105.1% on Oct 29, 2017
- Worst single session
- -63.0% on Jan 8, 2014
- Volatility, 1 year annualised
- 80.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2017, +507%
- Worst calendar year
- 2011, -73%
ASN 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. 2010 starts on Jul 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0660 | A$0.0860 | A$0.0410 | A$0.0430 | -33.8% | 720.2M | 188 |
| 2025 | A$0.0700 | A$0.1250 | A$0.0420 | A$0.0650 | -7.1% | 722.5M | 253 |
| 2024 | A$0.1350 | A$0.1700 | A$0.0530 | A$0.0700 | -50.0% | 558.1M | 254 |
| 2023 | A$0.1900 | A$0.3000 | A$0.1250 | A$0.1400 | -24.3% | 925.1M | 252 |
| 2022 | A$0.1350 | A$0.4750 | A$0.0820 | A$0.1850 | +37.0% | 1.7B | 251 |
| 2021 | A$0.0290 | A$0.1750 | A$0.0290 | A$0.1350 | +365.5% | 2.1B | 254 |
| 2020 | A$0.0270 | A$0.0510 | A$0.0140 | A$0.0290 | +7.4% | 1B | 255 |
| 2019 | A$0.0770 | A$0.0950 | A$0.0260 | A$0.0270 | -63.0% | 218M | 253 |
| 2018 | A$0.1850 | A$0.3100 | A$0.0370 | A$0.0730 | -57.1% | 1.3B | 253 |
| 2017 | A$0.0280 | A$0.1850 | A$0.0100 | A$0.1700 | +507.1% | 1.7B | 252 |
| 2016 | A$0.0145 | A$0.0388 | A$0.0107 | A$0.0280 | +92.5% | 25.7M | 253 |
| 2015 | A$0.0145 | A$0.0145 | A$0.0058 | A$0.0145 | 0.0% | 4.3M | 255 |
| 2014 | A$0.0262 | A$0.0262 | A$0.0097 | A$0.0145 | -44.4% | 3.5M | 253 |
| 2013 | A$0.0281 | A$0.0291 | A$0.0097 | A$0.0262 | -6.9% | 981.4K | 253 |
| 2012 | A$0.0388 | A$0.0436 | A$0.0194 | A$0.0281 | -21.6% | 8.2M | 253 |
| 2011 | A$0.1309 | A$0.1309 | A$0.0359 | A$0.0359 | -72.6% | 3.5M | 248 |
| 2010 | A$0.1745 | A$0.1939 | A$0.1261 | A$0.1309 | n/a | 3.2M | 125 |
ASN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0430 | -6.5% |
| August 2026 | A$0.0460 | +4.5% |
| July 2026 | A$0.0440 | -2.2% |
| June 2026 | A$0.0450 | -16.7% |
| May 2026 | A$0.0540 | +3.8% |
| April 2026 | A$0.0520 | +10.6% |
| March 2026 | A$0.0470 | -20.3% |
| February 2026 | A$0.0590 | -4.8% |
| January 2026 | A$0.0620 | -4.6% |
| December 2025 | A$0.0650 | -4.4% |
| November 2025 | A$0.0680 | -18.1% |
| October 2025 | A$0.0830 | -13.5% |
About the ASN data
Daily bars. 4,105 sessions from Jul 8, 2010 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 Jul 8, 2010, 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/ASN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ASN share price history
