ASX · BRL · stock
Bathurst Resources Limited (BRL) stock price history
Every ASX trading session of Bathurst Resources Limited from Dec 18, 2007 to Sep 28, 2026: 4,748 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
BRL adjusted close, 2007 to 2026
- A$12.38
- All time high, 2011
- A$0.7600
- 52 week high, A$0.3850 low
- 4,748
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
BRL key facts
- Bathurst Resources Limited (BRL) closed at A$0.4400 on Sep 28, 2026 on ASX.
- BRL's all time high close is A$12.38, set on May 31, 2011; its all time low close is A$0.1072 on Jul 23, 2015.
- BRL's 52 week range is A$0.3850 to A$0.7600.
- BRL returned -42.1% over the year to Sep 28, 2026 and -50.8% over five years.
- Over ten years BRL returned +37%, +3.2% a year compounded.
- BRL's deepest drawdown was -99.1% from May 31, 2011 to Jul 23, 2015.
- DataCedar holds 4,748 daily sessions of BRL history from Dec 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BRL price chart, 2007 to 2026
BRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -10.2% |
| 6 months | -17.0% |
| Year to date | -35.8% |
| 1 year | -42.1% |
| 3 years | -56.0% |
| 5 years | -50.8% |
| 10 years | +36.8% |
| Since Dec 18, 2007 | +113.9% |
| Compound annual growth, 18.8 years | +4.1% |
BRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.38 on May 31, 2011
- All time low close
- A$0.1072 on Jul 23, 2015
- 52 week high
- A$0.7600 on Oct 1, 2025
- 52 week low
- A$0.3850 on Jul 20, 2026
- Deepest drawdown
- -99.1% from May 31, 2011 to Jul 23, 2015, not yet recovered
- Best single session
- +2,218% on Jul 16, 2008
- Worst single session
- -40.0% on Feb 24, 2014
- Volatility, 1 year annualised
- 57.3%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2007
- 2.1×
- Best calendar year
- 2010, +921%
- Worst calendar year
- 2014, -84%
BRL 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. 2007 starts on Dec 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6850 | A$0.7350 | A$0.3850 | A$0.4400 | -35.8% | 4.4M | 188 |
| 2025 | A$0.7500 | A$0.9100 | A$0.6100 | A$0.6850 | -8.4% | 11.8M | 253 |
| 2024 | A$0.9550 | A$0.9700 | A$0.6700 | A$0.7475 | -22.1% | 11.6M | 254 |
| 2023 | A$0.8550 | A$1.13 | A$0.7900 | A$0.9600 | +12.9% | 20.1M | 252 |
| 2022 | A$0.7350 | A$1.58 | A$0.6950 | A$0.8500 | +17.2% | 34M | 251 |
| 2021 | A$0.3800 | A$0.9450 | A$0.2800 | A$0.7250 | +85.9% | 27.4M | 254 |
| 2020 | A$1.10 | A$1.20 | A$0.3400 | A$0.3900 | -64.5% | 15.3M | 255 |
| 2019 | A$1.22 | A$1.36 | A$0.9000 | A$1.10 | -9.7% | 45.6M | 253 |
| 2018 | A$1.56 | A$2.00 | A$1.02 | A$1.22 | -19.4% | 32M | 253 |
| 2017 | A$0.7796 | A$1.75 | A$0.4970 | A$1.51 | +89.0% | 31.5M | 252 |
| 2016 | A$0.1559 | A$1.17 | A$0.1169 | A$0.7991 | +412.5% | 28.7M | 253 |
| 2015 | A$0.2826 | A$0.5750 | A$0.1072 | A$0.1559 | -44.8% | 23.5M | 255 |
| 2014 | A$1.80 | A$2.24 | A$0.1462 | A$0.2826 | -84.3% | 44.9M | 253 |
| 2013 | A$3.65 | A$4.29 | A$1.07 | A$1.80 | -49.3% | 64.5M | 253 |
| 2012 | A$6.09 | A$8.48 | A$2.53 | A$3.56 | -40.2% | 115.4M | 253 |
| 2011 | A$7.36 | A$12.67 | A$5.36 | A$5.94 | -18.1% | 122M | 248 |
| 2010 | A$0.7113 | A$7.41 | A$0.5570 | A$7.26 | +920.7% | 56.1M | 253 |
| 2009 | A$1.11 | A$1.11 | A$0.3856 | A$0.7113 | -36.2% | 1.9M | 254 |
| 2008 | A$0.2142 | A$4.50 | A$0.1328 | A$1.11 | +420.0% | 2.5M | 254 |
| 2007 | A$0.2142 | A$0.2571 | A$0.1971 | A$0.2142 | n/a | 954.6K | 7 |
BRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4400 | +1.1% |
| August 2026 | A$0.4350 | -3.3% |
| July 2026 | A$0.4500 | -10.0% |
| June 2026 | A$0.5000 | -10.7% |
| May 2026 | A$0.5600 | 0.0% |
| April 2026 | A$0.5600 | -7.4% |
| March 2026 | A$0.6050 | -9.7% |
| February 2026 | A$0.6700 | -1.5% |
| January 2026 | A$0.6800 | -0.7% |
| December 2025 | A$0.6850 | +3.0% |
| November 2025 | A$0.6650 | +5.6% |
| October 2025 | A$0.6300 | -17.1% |
About the BRL data
Daily bars. 4,748 sessions from Dec 18, 2007 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 17, 2026 forward, most recent session Sep 28, 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 18, 2007, 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/BRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BRL share price history
