ASX · PSL · stock
Paterson Resources Ltd (PSL) stock price history
Every ASX trading session of Paterson Resources Ltd from Aug 2, 2006 to Sep 29, 2026: 5,101 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
PSL adjusted close, 2006 to 2026
- A$199.74
- All time high, 2008
- A$0.0600
- 52 week high, A$0.0250 low
- 5,101
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PSL key facts
- Paterson Resources Ltd (PSL) closed at A$0.0380 on Sep 29, 2026 on ASX.
- PSL's all time high close is A$199.74, set on May 27, 2008; its all time low close is A$0.0060 on Apr 17, 2025.
- PSL's 52 week range is A$0.0250 to A$0.0600.
- PSL returned +24.8% over the year to Sep 29, 2026 and -18.2% over five years.
- Over ten years PSL returned -92%, -22.0% a year compounded.
- PSL's deepest drawdown was -100.0% from May 27, 2008 to Apr 17, 2025.
- DataCedar holds 5,101 daily sessions of PSL history from Aug 2, 2006 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
PSL price chart, 2006 to 2026
PSL returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +2.7% |
| 6 months | -19.1% |
| Year to date | +11.8% |
| 1 year | +24.8% |
| 3 years | +24.0% |
| 5 years | -18.2% |
| 10 years | -91.7% |
| Since Aug 2, 2006 | -100.0% |
| Compound annual growth, 20.2 years | -34.3% |
PSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$199.74 on May 27, 2008
- All time low close
- A$0.0060 on Apr 17, 2025
- 52 week high
- A$0.0600 on Mar 9, 2026
- 52 week low
- A$0.0250 on Oct 21, 2025
- Deepest drawdown
- -100.0% from May 27, 2008 to Apr 17, 2025, not yet recovered
- Best single session
- +144.4% on May 27, 2008
- Worst single session
- -66.7% on Apr 20, 2016
- Volatility, 1 year annualised
- 100.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2025, +183%
- Worst calendar year
- 2016, -85%
PSL 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. 2006 starts on Aug 2, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0330 | A$0.0600 | A$0.0285 | A$0.0380 | +11.8% | 79.7M | 189 |
| 2025 | A$0.0130 | A$0.0430 | A$0.0060 | A$0.0340 | +183.3% | 230.4M | 253 |
| 2024 | A$0.0250 | A$0.0290 | A$0.0080 | A$0.0120 | -52.0% | 75.1M | 254 |
| 2023 | A$0.0277 | A$0.0405 | A$0.0230 | A$0.0250 | -9.7% | 80.2M | 252 |
| 2022 | A$0.0346 | A$0.0435 | A$0.0198 | A$0.0277 | -22.2% | 106.8M | 251 |
| 2021 | A$0.0356 | A$0.0712 | A$0.0306 | A$0.0356 | 0.0% | 265.4M | 254 |
| 2020 | A$0.0334 | A$0.0593 | A$0.0148 | A$0.0356 | +6.7% | 112.5M | 255 |
| 2019 | A$0.0334 | A$0.0334 | A$0.0334 | A$0.0334 | 0.0% | 0 | 253 |
| 2018 | A$0.1335 | A$0.1716 | A$0.0286 | A$0.0334 | -75.0% | 233M | 253 |
| 2017 | A$0.4195 | A$0.4957 | A$0.0667 | A$0.1335 | -68.2% | 258.1M | 252 |
| 2016 | A$2.86 | A$2.86 | A$0.2669 | A$0.4195 | -85.3% | 24.2M | 253 |
| 2015 | A$3.81 | A$4.77 | A$1.91 | A$2.86 | -25.0% | 27.3K | 255 |
| 2014 | A$12.71 | A$16.34 | A$1.82 | A$3.81 | -70.0% | 111K | 253 |
| 2013 | A$6.36 | A$19.07 | A$6.36 | A$12.71 | +100.0% | 11.5K | 253 |
| 2012 | A$14.53 | A$20.88 | A$6.36 | A$6.36 | -56.3% | 2.5K | 253 |
| 2011 | A$38.13 | A$45.40 | A$13.62 | A$14.53 | -61.9% | 4.7K | 248 |
| 2010 | A$40.86 | A$54.48 | A$10.90 | A$38.13 | +2.4% | 6.5K | 253 |
| 2009 | A$24.51 | A$54.48 | A$23.61 | A$37.22 | +51.9% | 6.4K | 254 |
| 2008 | A$108.95 | A$226.98 | A$24.51 | A$24.51 | -76.5% | 17.1K | 254 |
| 2007 | A$167.97 | A$181.59 | A$73.54 | A$104.41 | -37.8% | 24.7K | 253 |
| 2006 | A$181.59 | A$195.20 | A$99.87 | A$167.97 | n/a | 10.4K | 106 |
PSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0380 | +5.6% |
| August 2026 | A$0.0360 | -2.7% |
| July 2026 | A$0.0370 | 0.0% |
| June 2026 | A$0.0370 | -7.5% |
| May 2026 | A$0.0400 | -13.0% |
| April 2026 | A$0.0460 | -9.8% |
| March 2026 | A$0.0510 | +13.3% |
| February 2026 | A$0.0450 | +12.5% |
| January 2026 | A$0.0400 | +17.6% |
| December 2025 | A$0.0340 | +6.3% |
| November 2025 | A$0.0320 | +18.5% |
| October 2025 | A$0.0270 | -10.0% |
About the PSL data
Daily bars. 5,101 sessions from Aug 2, 2006 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 22, 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 Aug 2, 2006, 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/PSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PSL share price history
