ASX · YRL · stock
Yandal Resources Limited (YRL) stock price history
Every ASX trading session of Yandal Resources Limited from Dec 13, 2018 to Sep 28, 2026: 1,970 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
YRL adjusted close, 2018 to 2026
- A$0.6438
- All time high, 2021
- A$0.4300
- 52 week high, A$0.1275 low
- 1,970
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
YRL key facts
- Yandal Resources Limited (YRL) closed at A$0.1350 on Sep 28, 2026 on ASX.
- YRL's all time high close is A$0.6438, set on May 12, 2021; its all time low close is A$0.0450 on Aug 17, 2023.
- YRL's 52 week range is A$0.1275 to A$0.4300.
- YRL returned -57.8% over the year to Sep 28, 2026 and -71.9% over five years.
- Since Dec 13, 2018 YRL returned -35%, -5.4% a year compounded.
- YRL's deepest drawdown was -93.0% from May 18, 2021 to Aug 17, 2023.
- DataCedar holds 1,970 daily sessions of YRL history from Dec 13, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
YRL price chart, 2018 to 2026
YRL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.2% |
| 3 months | -27.0% |
| 6 months | -32.5% |
| Year to date | -42.6% |
| 1 year | -57.8% |
| 3 years | +175.5% |
| 5 years | -71.9% |
| 10 years | n/a |
| Since Dec 13, 2018 | -35.2% |
| Compound annual growth, 7.8 years | -5.4% |
YRL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6438 on May 12, 2021
- All time low close
- A$0.0450 on Aug 17, 2023
- 52 week high
- A$0.4300 on Oct 6, 2025
- 52 week low
- A$0.1275 on Aug 21, 2026
- Deepest drawdown
- -93.0% from May 18, 2021 to Aug 17, 2023, not yet recovered
- Best single session
- +115.0% on Oct 20, 2024
- Worst single session
- -41.3% on Nov 24, 2024
- Volatility, 1 year annualised
- 88.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, +111%
- Worst calendar year
- 2022, -73%
YRL 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. 2018 starts on Dec 13, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2450 | A$0.2950 | A$0.1275 | A$0.1350 | -42.6% | 27.4M | 188 |
| 2025 | A$0.1750 | A$0.4300 | A$0.0830 | A$0.2350 | +34.3% | 104.2M | 253 |
| 2024 | A$0.0840 | A$0.4150 | A$0.0820 | A$0.1750 | +110.8% | 122.5M | 254 |
| 2023 | A$0.0980 | A$0.1050 | A$0.0450 | A$0.0830 | -15.3% | 22.3M | 252 |
| 2022 | A$0.3822 | A$0.3822 | A$0.0940 | A$0.0980 | -72.6% | 15.7M | 251 |
| 2021 | A$0.4228 | A$0.6726 | A$0.3435 | A$0.3580 | -13.4% | 17.5M | 254 |
| 2020 | A$0.2271 | A$0.6246 | A$0.0757 | A$0.4132 | +81.9% | 36.1M | 255 |
| 2019 | A$0.1987 | A$0.3218 | A$0.1798 | A$0.2271 | +14.3% | 12.3M | 253 |
| 2018 | A$0.1987 | A$0.2271 | A$0.1893 | A$0.1987 | n/a | 460K | 10 |
YRL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1350 | -22.9% |
| August 2026 | A$0.1750 | +6.1% |
| July 2026 | A$0.1650 | -17.5% |
| June 2026 | A$0.2000 | 0.0% |
| May 2026 | A$0.2000 | -13.0% |
| April 2026 | A$0.2300 | +7.0% |
| March 2026 | A$0.2150 | -6.5% |
| February 2026 | A$0.2300 | -8.0% |
| January 2026 | A$0.2500 | +6.4% |
| December 2025 | A$0.2350 | -9.6% |
| November 2025 | A$0.2600 | -13.3% |
| October 2025 | A$0.3000 | -6.2% |
About the YRL data
Daily bars. 1,970 sessions from Dec 13, 2018 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 21, 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 13, 2018, 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/YRL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
YRL share price history
