ASX · DAL · stock
Dalaroo Metals Ltd (DAL) stock price history
Every ASX trading session of Dalaroo Metals Ltd from Sep 28, 2021 to Nov 13, 2026: 1,311 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.
DAL adjusted close, 2021 to 2026
- A$0.2950
- All time high, 2021
- A$0.1700
- 52 week high, A$0.0390 low
- 1,311
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DAL key facts
- Dalaroo Metals Ltd (DAL) closed at A$0.1000 on Nov 13, 2026 on ASX.
- DAL's all time high close is A$0.2950, set on Sep 28, 2021; its all time low close is A$0.0150 on Apr 7, 2025.
- DAL's 52 week range is A$0.0390 to A$0.1700.
- DAL returned +138.1% over the year to Nov 13, 2026 and -37.5% over five years.
- Since Sep 28, 2021 DAL returned -66%, -19.0% a year compounded.
- DAL's deepest drawdown was -94.9% from Sep 28, 2021 to Apr 7, 2025.
- DataCedar holds 1,311 daily sessions of DAL history from Sep 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DAL price chart, 2021 to 2026
DAL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +35.1% |
| 6 months | +40.8% |
| Year to date | +132.6% |
| 1 year | +138.1% |
| 3 years | +177.8% |
| 5 years | -37.5% |
| 10 years | n/a |
| Since Sep 28, 2021 | -66.1% |
| Compound annual growth, 5.1 years | -19.0% |
DAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2950 on Sep 28, 2021
- All time low close
- A$0.0150 on Apr 7, 2025
- 52 week high
- A$0.1700 on Oct 7, 2026
- 52 week low
- A$0.0390 on Dec 21, 2025
- Deepest drawdown
- -94.9% from Sep 28, 2021 to Apr 7, 2025, not yet recovered
- Best single session
- +106.7% on Oct 6, 2026
- Worst single session
- -28.8% on Oct 17, 2023
- Volatility, 1 year annualised
- 123.7%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +126%
- Worst calendar year
- 2023, -78%
DAL 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 Sep 28, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0430 | A$0.1700 | A$0.0390 | A$0.1000 | +132.6% | 359M | 234 |
| 2025 | A$0.0190 | A$0.0750 | A$0.0150 | A$0.0430 | +126.3% | 101.5M | 253 |
| 2024 | A$0.0230 | A$0.0450 | A$0.0130 | A$0.0190 | -13.6% | 60.9M | 254 |
| 2023 | A$0.1000 | A$0.1050 | A$0.0200 | A$0.0220 | -78.0% | 78M | 252 |
| 2022 | A$0.1400 | A$0.1800 | A$0.0810 | A$0.1000 | -28.6% | 12.5M | 251 |
| 2021 | A$0.3150 | A$0.3900 | A$0.1250 | A$0.1400 | n/a | 12.8M | 67 |
DAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1000 | -16.7% |
| October 2026 | A$0.1200 | +71.4% |
| September 2026 | A$0.0700 | +1.4% |
| August 2026 | A$0.0690 | -1.4% |
| July 2026 | A$0.0700 | -2.8% |
| June 2026 | A$0.0720 | +9.1% |
| May 2026 | A$0.0660 | -22.4% |
| April 2026 | A$0.0850 | +54.5% |
| March 2026 | A$0.0550 | -20.3% |
| February 2026 | A$0.0690 | +9.5% |
| January 2026 | A$0.0630 | +46.5% |
| December 2025 | A$0.0430 | +7.5% |
About the DAL data
Daily bars. 1,311 sessions from Sep 28, 2021 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 17, 2026 forward, most recent session Nov 4, 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 28, 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/asx%3ADAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
DAL share price history
