ASX · ESR · stock
Estrella Resources Limited (ESR) stock price history
Every ASX trading session of Estrella Resources Limited from May 14, 2012 to Sep 29, 2026: 3,643 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.
ESR adjusted close, 2012 to 2026
- A$0.8929
- All time high, 2013
- A$0.0400
- 52 week high, A$0.0200 low
- 3,643
- Daily sessions since 2012
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ESR key facts
- Estrella Resources Limited (ESR) closed at A$0.0270 on Sep 29, 2026 on ASX.
- ESR's all time high close is A$0.8929, set on Nov 6, 2013; its all time low close is A$0.0035 on Mar 7, 2024.
- ESR's 52 week range is A$0.0200 to A$0.0400.
- ESR returned -25.0% over the year to Sep 29, 2026 and -27.0% over five years.
- Over ten years ESR returned +8%, +0.8% a year compounded.
- ESR's deepest drawdown was -99.6% from Nov 6, 2013 to Mar 7, 2024.
- DataCedar holds 3,643 daily sessions of ESR history from May 14, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESR price chart, 2012 to 2026
ESR returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.6% |
| 3 months | +22.7% |
| 6 months | -8.5% |
| Year to date | -12.9% |
| 1 year | -25.0% |
| 3 years | +237.5% |
| 5 years | -27.0% |
| 10 years | +8.0% |
| Since May 14, 2012 | -95.3% |
| Compound annual growth, 14.4 years | -19.1% |
ESR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8929 on Nov 6, 2013
- All time low close
- A$0.0035 on Mar 7, 2024
- 52 week high
- A$0.0400 on Jan 15, 2026
- 52 week low
- A$0.0200 on Jun 25, 2026
- Deepest drawdown
- -99.6% from Nov 6, 2013 to Mar 7, 2024, not yet recovered
- Best single session
- +464.3% on Oct 7, 2020
- Worst single session
- -66.7% on Mar 15, 2015
- Volatility, 1 year annualised
- 80.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2020, +678%
- Worst calendar year
- 2015, -80%
ESR 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. 2012 starts on May 14, 2012; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0310 | A$0.0400 | A$0.0200 | A$0.0270 | -12.9% | 406.1M | 189 |
| 2025 | A$0.0200 | A$0.0570 | A$0.0180 | A$0.0310 | +55.0% | 928.9M | 253 |
| 2024 | A$0.0045 | A$0.0250 | A$0.0030 | A$0.0200 | +300.0% | 826.4M | 254 |
| 2023 | A$0.0140 | A$0.0190 | A$0.0040 | A$0.0050 | -64.3% | 541M | 252 |
| 2022 | A$0.0250 | A$0.0400 | A$0.0090 | A$0.0140 | -44.0% | 1.1B | 251 |
| 2021 | A$0.0710 | A$0.0900 | A$0.0190 | A$0.0250 | -64.3% | 1.3B | 254 |
| 2020 | A$0.0090 | A$0.2500 | A$0.0050 | A$0.0700 | +677.8% | 2.3B | 255 |
| 2019 | A$0.0140 | A$0.0200 | A$0.0060 | A$0.0090 | -35.7% | 289.5M | 253 |
| 2018 | A$0.0240 | A$0.0460 | A$0.0140 | A$0.0140 | -46.2% | 265.7M | 253 |
| 2017 | A$0.0600 | A$0.1400 | A$0.0210 | A$0.0260 | -56.7% | 691.4M | 252 |
| 2016 | A$0.0280 | A$0.0650 | A$0.0120 | A$0.0600 | +114.3% | 245.4M | 253 |
| 2015 | A$0.1393 | A$0.1393 | A$0.0107 | A$0.0280 | -79.9% | 43.7M | 255 |
| 2014 | A$0.6250 | A$0.6250 | A$0.1250 | A$0.1393 | -77.7% | 3.5M | 253 |
| 2013 | A$0.2250 | A$0.8929 | A$0.2143 | A$0.6250 | +177.8% | 7.4M | 253 |
| 2012 | A$0.6071 | A$0.6964 | A$0.1714 | A$0.2250 | n/a | 1.9M | 163 |
ESR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0270 | -10.0% |
| August 2026 | A$0.0300 | +30.4% |
| July 2026 | A$0.0230 | +9.5% |
| June 2026 | A$0.0210 | -25.0% |
| May 2026 | A$0.0280 | -12.5% |
| April 2026 | A$0.0320 | +3.2% |
| March 2026 | A$0.0310 | +3.3% |
| February 2026 | A$0.0300 | -18.9% |
| January 2026 | A$0.0370 | +19.4% |
| December 2025 | A$0.0310 | 0.0% |
| November 2025 | A$0.0310 | +6.9% |
| October 2025 | A$0.0290 | -12.1% |
About the ESR data
Daily bars. 3,643 sessions from May 14, 2012 to Sep 29, 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 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 May 14, 2012, 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/ESR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ESR share price history
