JSE · APH · stock
Alphamin Resources Corp. (APH) stock price history
Every JSE trading session of Alphamin Resources Corp. from Feb 28, 2018 to Sep 25, 2026: 2,142 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
APH adjusted close, 2018 to 2026
- ZAR 28.69
- All time high, 2022
- ZAR 19.00
- 52 week high, ZAR 11.25 low
- 2,142
- Daily sessions since 2018
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
APH key facts
- Alphamin Resources Corp. (APH) closed at ZAR 16.53 on Sep 25, 2026 on JSE.
- APH's all time high close is ZAR 28.69, set on Jan 24, 2022; its all time low close is ZAR 0.1020 on Apr 25, 2025.
- APH's 52 week range is ZAR 11.25 to ZAR 19.00.
- APH returned +37.8% over the year to Sep 25, 2026 and +73.1% over five years.
- Since Feb 28, 2018 APH returned +409%, +20.9% a year compounded.
- APH's deepest drawdown was -99.6% from Jan 24, 2022 to Apr 25, 2025.
- DataCedar holds 2,142 daily sessions of APH history from Feb 28, 2018 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
APH price chart, 2018 to 2026
APH returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -0.7% |
| 6 months | +17.2% |
| Year to date | +14.0% |
| 1 year | +37.8% |
| 3 years | +31.2% |
| 5 years | +73.1% |
| 10 years | n/a |
| Since Feb 28, 2018 | +408.8% |
| Compound annual growth, 8.6 years | +20.9% |
APH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 28.69 on Jan 24, 2022
- All time low close
- ZAR 0.1020 on Apr 25, 2025
- 52 week high
- ZAR 19.00 on Jan 15, 2026
- 52 week low
- ZAR 11.25 on Sep 30, 2025
- Deepest drawdown
- -99.6% from Jan 24, 2022 to Apr 25, 2025, not yet recovered
- Best single session
- +11,371% on Apr 29, 2025
- Worst single session
- -99.0% on Apr 25, 2025
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2018
- 5.1×
- Best calendar year
- 2021, +251%
- Worst calendar year
- 2022, -16%
APH 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 Feb 28, 2018; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 14.59 | ZAR 19.00 | ZAR 12.60 | ZAR 16.53 | +11.7% | 8.6M | 184 |
| 2025 | ZAR 13.60 | ZAR 15.00 | ZAR 0.1020 | ZAR 14.80 | +8.8% | 5.8M | 250 |
| 2024 | ZAR 12.34 | ZAR 16.79 | ZAR 11.21 | ZAR 13.60 | +11.5% | 5.4M | 250 |
| 2023 | ZAR 9.80 | ZAR 16.58 | ZAR 9.51 | ZAR 12.20 | +20.8% | 2.8M | 248 |
| 2022 | ZAR 12.25 | ZAR 50.23 | ZAR 7.20 | ZAR 10.10 | -15.8% | 8.8M | 250 |
| 2021 | ZAR 3.42 | ZAR 12.46 | ZAR 3.42 | ZAR 12.00 | +250.9% | 1.2M | 250 |
| 2020 | ZAR 3.40 | ZAR 3.42 | ZAR 2.01 | ZAR 3.42 | +0.6% | 280.6K | 252 |
| 2019 | ZAR 3.40 | ZAR 3.45 | ZAR 2.20 | ZAR 3.40 | 0.0% | 4.9M | 249 |
| 2018 | ZAR 3.25 | ZAR 3.80 | ZAR 2.95 | ZAR 3.40 | n/a | 117.5K | 209 |
APH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 16.53 | -9.9% |
| August 2026 | ZAR 18.35 | +6.7% |
| July 2026 | ZAR 17.20 | +3.6% |
| June 2026 | ZAR 16.61 | +1.9% |
| May 2026 | ZAR 16.30 | -9.9% |
| April 2026 | ZAR 18.10 | +26.1% |
| March 2026 | ZAR 14.35 | -14.1% |
| February 2026 | ZAR 16.71 | +3.7% |
| January 2026 | ZAR 16.12 | +8.9% |
| December 2025 | ZAR 14.80 | +11.3% |
| November 2025 | ZAR 13.30 | +1.7% |
| October 2025 | ZAR 13.08 | +10.0% |
About the APH data
Daily bars. 2,142 sessions from Feb 28, 2018 to Sep 25, 2026, one row per JSE 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 16, 2026 forward, most recent session Sep 28, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 Feb 28, 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/APH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
APH share price history
