ASX · 8CO · stock
8common Limited (8CO) stock price history
Every ASX trading session of 8common Limited from Aug 27, 2014 to Sep 28, 2026: 3,062 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
8CO adjusted close, 2014 to 2026
- A$0.2589
- All time high, 2014
- A$0.0470
- 52 week high, A$0.0180 low
- 3,062
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
8CO key facts
- 8common Limited (8CO) closed at A$0.0380 on Sep 28, 2026 on ASX.
- 8CO's all time high close is A$0.2589, set on Sep 1, 2014; its all time low close is A$0.0140 on May 14, 2025.
- 8CO's 52 week range is A$0.0180 to A$0.0470.
- 8CO returned +8.6% over the year to Sep 28, 2026 and -77.0% over five years.
- Over ten years 8CO returned -73%, -12.4% a year compounded.
- 8CO's deepest drawdown was -94.6% from Sep 1, 2014 to May 14, 2025.
- DataCedar holds 3,062 daily sessions of 8CO history from Aug 27, 2014 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
8CO price chart, 2014 to 2026
8CO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.6% |
| 3 months | +65.2% |
| 6 months | +81.0% |
| Year to date | +2.7% |
| 1 year | +8.6% |
| 3 years | -48.6% |
| 5 years | -77.0% |
| 10 years | -73.3% |
| Since Aug 27, 2014 | -84.8% |
| Compound annual growth, 12.1 years | -14.4% |
8CO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2589 on Sep 1, 2014
- All time low close
- A$0.0140 on May 14, 2025
- 52 week high
- A$0.0470 on Jul 7, 2026
- 52 week low
- A$0.0180 on May 18, 2026
- Deepest drawdown
- -94.6% from Sep 1, 2014 to May 14, 2025, not yet recovered
- Best single session
- +72.7% on Jul 30, 2021
- Worst single session
- -38.2% on Mar 8, 2017
- Volatility, 1 year annualised
- 92.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2019, +200%
- Worst calendar year
- 2017, -72%
8CO 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. 2014 starts on Aug 27, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0370 | A$0.0470 | A$0.0180 | A$0.0380 | +2.7% | 17.6M | 188 |
| 2025 | A$0.0300 | A$0.0500 | A$0.0100 | A$0.0370 | +23.3% | 42.1M | 253 |
| 2024 | A$0.0560 | A$0.0660 | A$0.0250 | A$0.0300 | -46.4% | 17.1M | 254 |
| 2023 | A$0.0970 | A$0.1000 | A$0.0510 | A$0.0560 | -44.0% | 14.1M | 252 |
| 2022 | A$0.1800 | A$0.2000 | A$0.0830 | A$0.1000 | -44.4% | 35.4M | 251 |
| 2021 | A$0.1450 | A$0.2400 | A$0.1100 | A$0.1800 | +20.0% | 97.6M | 254 |
| 2020 | A$0.1000 | A$0.1800 | A$0.0450 | A$0.1500 | +42.9% | 180.8M | 255 |
| 2019 | A$0.0350 | A$0.2100 | A$0.0250 | A$0.1050 | +200.0% | 48.8M | 253 |
| 2018 | A$0.0284 | A$0.0710 | A$0.0284 | A$0.0350 | +23.2% | 52.5M | 253 |
| 2017 | A$0.0962 | A$0.0962 | A$0.0284 | A$0.0284 | -71.8% | 2.7M | 252 |
| 2016 | A$0.1833 | A$0.2200 | A$0.0917 | A$0.1008 | -45.0% | 2.4M | 253 |
| 2015 | A$0.1817 | A$0.2271 | A$0.1544 | A$0.1833 | +0.9% | 3.9M | 255 |
| 2014 | A$0.2543 | A$0.2680 | A$0.1817 | A$0.1817 | n/a | 4.6M | 89 |
8CO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0380 | +8.6% |
| August 2026 | A$0.0350 | -7.9% |
| July 2026 | A$0.0380 | +65.2% |
| June 2026 | A$0.0230 | +15.0% |
| May 2026 | A$0.0200 | -20.0% |
| April 2026 | A$0.0250 | +25.0% |
| March 2026 | A$0.0200 | 0.0% |
| February 2026 | A$0.0200 | -33.3% |
| January 2026 | A$0.0300 | -18.9% |
| December 2025 | A$0.0370 | +48.0% |
| November 2025 | A$0.0250 | -10.7% |
| October 2025 | A$0.0280 | -24.3% |
About the 8CO data
Daily bars. 3,062 sessions from Aug 27, 2014 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 24, 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 27, 2014, 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/8CO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
8CO share price history
