Other US listings · YRAIF · stock
Yara International Asa (YRAIF) stock price history
Every Other US listings trading session of Yara International Asa from Jul 21, 2004 to Jul 17, 2026: 5,533 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YRAIF adjusted close, 2004 to 2026
- $59.85
- All time high, 2026
- $59.85
- 52 week high, $35.62 low
- 5,533
- Daily sessions since 2004
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
YRAIF key facts
- Yara International Asa (YRAIF) closed at $49.00 on Jul 17, 2026 on Other US listings.
- YRAIF's all time high close is $59.85, set on Apr 2, 2026; its all time low close is $4.97 on Aug 17, 2004.
- YRAIF's 52 week range is $35.62 to $59.85.
- YRAIF returned +34.2% over the year to Jul 17, 2026 and +27.9% over five years.
- Over ten years YRAIF returned +136%, +9.0% a year compounded.
- YRAIF's deepest drawdown was -86.0% from Jul 3, 2008 to Nov 21, 2008.
- DataCedar holds 5,533 daily sessions of YRAIF history from Jul 21, 2004, adjusted for splits and dividends, served by the API under a key.
YRAIF price chart, 2004 to 2026
YRAIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -15.5% |
| 6 months | +24.5% |
| Year to date | +32.3% |
| 1 year | +34.2% |
| 3 years | +28.1% |
| 5 years | +27.9% |
| 10 years | +136.0% |
| Since Jul 21, 2004 | +882.9% |
| Compound annual growth, 22.0 years | +11.0% |
YRAIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.85 on Apr 2, 2026
- All time low close
- $4.97 on Aug 17, 2004
- 52 week high
- $59.85 on Apr 2, 2026
- 52 week low
- $35.62 on Nov 5, 2025
- Deepest drawdown
- -86.0% from Jul 3, 2008 to Nov 21, 2008, recovered Mar 6, 2026
- Best single session
- +37.8% on Dec 17, 2008
- Worst single session
- -34.8% on Nov 20, 2008
- Volatility, 1 year annualised
- 29.2%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2004
- 9.8×
- Best calendar year
- 2009, +118%
- Worst calendar year
- 2008, -49%
YRAIF 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 21, 2004; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.05 | $59.85 | $37.05 | $49.00 | +32.3% | 51.1K | 135 |
| 2025 | $27.69 | $38.75 | $26.90 | $37.05 | +33.8% | 21.6K | 250 |
| 2024 | $33.96 | $33.96 | $26.36 | $27.69 | -18.5% | 123.1K | 252 |
| 2023 | $36.50 | $40.32 | $30.91 | $33.96 | -7.0% | 86.4K | 250 |
| 2022 | $39.96 | $44.00 | $29.46 | $36.50 | -6.5% | 61.8K | 251 |
| 2021 | $29.60 | $42.08 | $29.53 | $39.03 | +30.0% | 49K | 252 |
| 2020 | $24.02 | $30.03 | $15.29 | $30.03 | +25.0% | 33K | 253 |
| 2019 | $24.28 | $30.05 | $24.01 | $24.02 | -1.0% | 26.6K | 252 |
| 2018 | $28.61 | $30.84 | $24.28 | $24.28 | -15.1% | 28K | 251 |
| 2017 | $23.96 | $30.20 | $23.05 | $28.61 | +19.4% | 58.5K | 251 |
| 2016 | $26.71 | $26.71 | $18.83 | $23.96 | -10.3% | 24.4K | 252 |
| 2015 | $27.58 | $35.46 | $25.78 | $26.71 | -3.3% | 22.7K | 252 |
| 2014 | $25.55 | $32.38 | $23.73 | $27.62 | +8.1% | 46.3K | 252 |
| 2013 | $29.34 | $32.02 | $23.17 | $25.55 | -12.9% | 69.6K | 252 |
| 2012 | $25.34 | $31.90 | $23.19 | $29.34 | +24.2% | 33.6K | 250 |
| 2011 | $33.81 | $36.94 | $21.15 | $23.61 | -30.2% | 36.5K | 252 |
| 2010 | $27.22 | $33.81 | $16.46 | $33.81 | +24.2% | 307.4K | 252 |
| 2009 | $12.49 | $27.79 | $11.75 | $27.22 | +117.9% | 56.2K | 252 |
| 2008 | $24.69 | $52.47 | $7.30 | $12.49 | -49.4% | 63K | 253 |
| 2007 | $11.48 | $25.01 | $11.48 | $24.69 | +115.1% | 64.8K | 251 |
| 2006 | $8.88 | $11.48 | $8.11 | $11.48 | +29.2% | 122.2K | 251 |
| 2005 | $7.07 | $10.89 | $7.07 | $8.88 | +25.7% | 12.1K | 252 |
| 2004 | $4.99 | $7.07 | $4.97 | $7.07 | n/a | 1.4M | 115 |
YRAIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $49.00 | +3.0% |
| June 2026 | $47.55 | -16.6% |
| May 2026 | $57.03 | -3.7% |
| April 2026 | $59.25 | +3.9% |
| March 2026 | $57.00 | +18.4% |
| February 2026 | $48.16 | +22.3% |
| January 2026 | $39.37 | +6.3% |
| December 2025 | $37.05 | +4.0% |
| November 2025 | $35.62 | -1.5% |
| October 2025 | $36.15 | +1.0% |
| September 2025 | $35.80 | -4.0% |
| August 2025 | $37.31 | 0.0% |
About the YRAIF data
Daily bars. 5,533 sessions from Jul 21, 2004 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 21, 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/YRAIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
YRAIF share price history
