ASX · PTR · stock
PTR Minerals Ltd (PTR) stock price history
Every ASX trading session of PTR Minerals Ltd from Jul 26, 2004 to Nov 13, 2026: 5,662 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.
PTR adjusted close, 2004 to 2026
- A$17.00
- All time high, 2007
- A$0.3100
- 52 week high, A$0.0740 low
- 5,662
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
PTR key facts
- PTR Minerals Ltd (PTR) closed at A$0.0790 on Nov 13, 2026 on ASX.
- PTR's all time high close is A$17.00, set on Jun 28, 2007; its all time low close is A$0.0160 on Jun 17, 2024.
- PTR's 52 week range is A$0.0740 to A$0.3100.
- PTR returned -71.8% over the year to Nov 13, 2026 and +58.0% over five years.
- Over ten years PTR returned +32%, +2.8% a year compounded.
- PTR's deepest drawdown was -99.9% from Jun 28, 2007 to Jun 17, 2024.
- DataCedar holds 5,662 daily sessions of PTR history from Jul 26, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PTR price chart, 2004 to 2026
PTR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -34.2% |
| 6 months | -34.2% |
| Year to date | -71.3% |
| 1 year | -71.8% |
| 3 years | +68.1% |
| 5 years | +58.0% |
| 10 years | +31.7% |
| Since Jul 26, 2004 | -96.5% |
| Compound annual growth, 22.3 years | -14.0% |
PTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$17.00 on Jun 28, 2007
- All time low close
- A$0.0160 on Jun 17, 2024
- 52 week high
- A$0.3100 on Jan 1, 2026
- 52 week low
- A$0.0740 on Oct 15, 2026
- Deepest drawdown
- -99.9% from Jun 28, 2007 to Jun 17, 2024, not yet recovered
- Best single session
- +161.5% on Apr 20, 2022
- Worst single session
- -66.7% on Feb 8, 2015
- Volatility, 1 year annualised
- 74.5%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2024, +771%
- Worst calendar year
- 2012, -78%
PTR 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. 2004 starts on Jul 26, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2800 | A$0.3100 | A$0.0740 | A$0.0790 | -71.3% | 125.8M | 237 |
| 2025 | A$0.3150 | A$0.4900 | A$0.2100 | A$0.2750 | -9.8% | 148.2M | 253 |
| 2024 | A$0.0350 | A$0.4150 | A$0.0160 | A$0.3050 | +771.4% | 184.6M | 254 |
| 2023 | A$0.0600 | A$0.0980 | A$0.0300 | A$0.0350 | -39.7% | 65.1M | 252 |
| 2022 | A$0.0450 | A$0.1950 | A$0.0310 | A$0.0580 | +31.8% | 183.5M | 251 |
| 2021 | A$0.2000 | A$0.2400 | A$0.0420 | A$0.0440 | -76.8% | 67.1M | 254 |
| 2020 | A$0.0360 | A$0.2300 | A$0.0220 | A$0.1900 | +387.2% | 56.4M | 255 |
| 2019 | A$0.0350 | A$0.0440 | A$0.0300 | A$0.0390 | +11.4% | 20.3M | 253 |
| 2018 | A$0.0240 | A$0.0450 | A$0.0240 | A$0.0350 | +45.8% | 29.1M | 253 |
| 2017 | A$0.0560 | A$0.1080 | A$0.0200 | A$0.0240 | -57.1% | 1.1M | 252 |
| 2016 | A$0.0800 | A$0.1600 | A$0.0480 | A$0.0560 | -6.7% | 10.7M | 253 |
| 2015 | A$0.0557 | A$0.1857 | A$0.0186 | A$0.0600 | +7.7% | 7.3M | 255 |
| 2014 | A$0.1393 | A$0.1671 | A$0.0418 | A$0.0557 | -60.0% | 2.3M | 253 |
| 2013 | A$0.2507 | A$0.4417 | A$0.1393 | A$0.1393 | -44.4% | 3.1M | 253 |
| 2012 | A$1.14 | A$1.25 | A$0.2149 | A$0.2507 | -78.0% | 1.5M | 253 |
| 2011 | A$1.19 | A$2.67 | A$0.9099 | A$1.14 | -4.8% | 4.9M | 248 |
| 2010 | A$4.21 | A$4.38 | A$1.19 | A$1.19 | -71.6% | 2.2M | 253 |
| 2009 | A$3.98 | A$5.46 | A$2.50 | A$4.21 | +5.7% | 2.9M | 254 |
| 2008 | A$12.40 | A$12.51 | A$3.30 | A$3.98 | -67.0% | 769.5K | 254 |
| 2007 | A$5.23 | A$18.31 | A$4.89 | A$12.06 | +130.4% | 2.5M | 253 |
| 2006 | A$3.87 | A$5.57 | A$2.84 | A$5.23 | +48.4% | 1.1M | 252 |
| 2005 | A$3.75 | A$4.72 | A$2.79 | A$3.53 | -6.1% | 673.5K | 252 |
| 2004 | A$2.27 | A$5.23 | A$2.27 | A$3.75 | n/a | 990.3K | 115 |
PTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0790 | -2.5% |
| October 2026 | A$0.0810 | -9.0% |
| September 2026 | A$0.0890 | -19.1% |
| August 2026 | A$0.1100 | +35.8% |
| July 2026 | A$0.0810 | -14.7% |
| June 2026 | A$0.0950 | -13.6% |
| May 2026 | A$0.1100 | +12.2% |
| April 2026 | A$0.0980 | -2.0% |
| March 2026 | A$0.1000 | -52.4% |
| February 2026 | A$0.2100 | -17.6% |
| January 2026 | A$0.2550 | -7.3% |
| December 2025 | A$0.2750 | +3.8% |
About the PTR data
Daily bars. 5,662 sessions from Jul 26, 2004 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 6, 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 Jul 26, 2004, 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%3APTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PTR share price history
