ASX · JAL · stock
Jameson Resources Limited (JAL) stock price history
Every ASX trading session of Jameson Resources Limited from Dec 16, 2007 to Sep 28, 2026: 4,750 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.
JAL adjusted close, 2007 to 2026
- A$0.5493
- All time high, 2009
- A$0.1100
- 52 week high, A$0.0330 low
- 4,750
- 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.
JAL key facts
- Jameson Resources Limited (JAL) closed at A$0.0390 on Sep 28, 2026 on ASX.
- JAL's all time high close is A$0.5493, set on Aug 31, 2009; its all time low close is A$0.0110 on Feb 21, 2016.
- JAL's 52 week range is A$0.0330 to A$0.1100.
- JAL returned -64.5% over the year to Sep 28, 2026 and -51.2% over five years.
- Over ten years JAL returned -22%, -2.5% a year compounded.
- JAL's deepest drawdown was -98.0% from Aug 31, 2009 to Feb 21, 2016.
- DataCedar holds 4,750 daily sessions of JAL history from Dec 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JAL price chart, 2007 to 2026
JAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.9% |
| 3 months | +2.6% |
| 6 months | -44.3% |
| Year to date | -47.3% |
| 1 year | -64.5% |
| 3 years | -23.5% |
| 5 years | -51.2% |
| 10 years | -22.0% |
| Since Dec 16, 2007 | -78.7% |
| Compound annual growth, 18.8 years | -7.9% |
JAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5493 on Aug 31, 2009
- All time low close
- A$0.0110 on Feb 21, 2016
- 52 week high
- A$0.1100 on Oct 16, 2025
- 52 week low
- A$0.0330 on Sep 16, 2026
- Deepest drawdown
- -98.0% from Aug 31, 2009 to Feb 21, 2016, not yet recovered
- Best single session
- +140.0% on Apr 3, 2008
- Worst single session
- -68.8% on Apr 2, 2008
- Volatility, 1 year annualised
- 65.6%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2016, +272%
- Worst calendar year
- 2010, -75%
JAL 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 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0740 | A$0.0810 | A$0.0330 | A$0.0390 | -47.3% | 24.3M | 188 |
| 2025 | A$0.0400 | A$0.1300 | A$0.0250 | A$0.0740 | +85.0% | 23.7M | 253 |
| 2024 | A$0.0310 | A$0.0640 | A$0.0220 | A$0.0400 | -11.1% | 39.4M | 254 |
| 2023 | A$0.0900 | A$0.0950 | A$0.0400 | A$0.0450 | -50.5% | 6.6M | 252 |
| 2022 | A$0.0700 | A$0.1550 | A$0.0650 | A$0.0910 | +30.0% | 33.7M | 251 |
| 2021 | A$0.1100 | A$0.1300 | A$0.0670 | A$0.0700 | -36.4% | 9.8M | 254 |
| 2020 | A$0.1900 | A$0.1900 | A$0.1000 | A$0.1100 | -40.5% | 10.7M | 255 |
| 2019 | A$0.1700 | A$0.2300 | A$0.1550 | A$0.1850 | +8.8% | 17M | 253 |
| 2018 | A$0.1600 | A$0.2600 | A$0.1000 | A$0.1700 | +6.3% | 25M | 253 |
| 2017 | A$0.0930 | A$0.1700 | A$0.0750 | A$0.1600 | +72.0% | 27.2M | 252 |
| 2016 | A$0.0250 | A$0.1350 | A$0.0110 | A$0.0930 | +272.0% | 46.3M | 253 |
| 2015 | A$0.0800 | A$0.0910 | A$0.0250 | A$0.0250 | -68.7% | 29.2M | 255 |
| 2014 | A$0.2400 | A$0.2400 | A$0.0750 | A$0.0800 | -65.2% | 16M | 253 |
| 2013 | A$0.2300 | A$0.3550 | A$0.2100 | A$0.2300 | 0.0% | 20.4M | 253 |
| 2012 | A$0.2400 | A$0.4300 | A$0.2000 | A$0.2300 | -2.1% | 59.9M | 253 |
| 2011 | A$0.0732 | A$0.3400 | A$0.0641 | A$0.2350 | +261.6% | 154.3M | 248 |
| 2010 | A$0.2609 | A$0.4028 | A$0.0302 | A$0.0650 | -74.6% | 83.1M | 253 |
| 2009 | A$0.1648 | A$0.5676 | A$0.0732 | A$0.2563 | +55.6% | 54.5M | 254 |
| 2008 | A$0.2426 | A$0.2746 | A$0.0458 | A$0.1648 | -33.3% | 8.5M | 254 |
| 2007 | A$0.1831 | A$0.2655 | A$0.1831 | A$0.2472 | n/a | 894.8K | 9 |
JAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0390 | -3.9% |
| August 2026 | A$0.0406 | -9.9% |
| July 2026 | A$0.0450 | +15.4% |
| June 2026 | A$0.0390 | -13.3% |
| May 2026 | A$0.0450 | -11.8% |
| April 2026 | A$0.0510 | -26.1% |
| March 2026 | A$0.0690 | -1.4% |
| February 2026 | A$0.0700 | -4.1% |
| January 2026 | A$0.0730 | -1.4% |
| December 2025 | A$0.0740 | +2.8% |
| November 2025 | A$0.0720 | -28.0% |
| October 2025 | A$0.1000 | -4.8% |
About the JAL data
Daily bars. 4,750 sessions from Dec 16, 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 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 Dec 16, 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/JAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
JAL share price history
