ASX · ADC · stock
ACDC Metals Limited (ADC) stock price history
Every ASX trading session of ACDC Metals Limited from Jan 16, 2023 to Nov 13, 2026: 970 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
ADC adjusted close, 2023 to 2026
- A$0.2000
- All time high, 2023
- A$0.0700
- 52 week high, A$0.0370 low
- 970
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ADC key facts
- ACDC Metals Limited (ADC) closed at A$0.0390 on Nov 13, 2026 on ASX.
- ADC's all time high close is A$0.2000, set on Jan 16, 2023; its all time low close is A$0.0370 on Jun 11, 2025.
- ADC's 52 week range is A$0.0370 to A$0.0700.
- ADC returned -44.3% over the year to Nov 13, 2026.
- Since Jan 16, 2023 ADC returned -80%, -34.8% a year compounded.
- ADC's deepest drawdown was -81.5% from Jan 17, 2023 to Jun 11, 2025.
- DataCedar holds 970 daily sessions of ADC history from Jan 16, 2023 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
ADC price chart, 2023 to 2026
ADC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.3% |
| 3 months | -4.9% |
| 6 months | -39.3% |
| Year to date | -40.0% |
| 1 year | -44.3% |
| 3 years | -49.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 16, 2023 | -80.5% |
| Compound annual growth, 3.8 years | -34.8% |
ADC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2000 on Jan 16, 2023
- All time low close
- A$0.0370 on Jun 11, 2025
- 52 week high
- A$0.0700 on Nov 25, 2025
- 52 week low
- A$0.0370 on Jun 29, 2026
- Deepest drawdown
- -81.5% from Jan 17, 2023 to Jun 11, 2025, not yet recovered
- Best single session
- +41.4% on Oct 12, 2025
- Worst single session
- -19.2% on Mar 5, 2024
- Volatility, 1 year annualised
- 70.0%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2025, +18%
- Worst calendar year
- 2024, -21%
ADC 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. 2023 starts on Jan 16, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0600 | A$0.0690 | A$0.0370 | A$0.0390 | -40.0% | 19.8M | 221 |
| 2025 | A$0.0550 | A$0.1600 | A$0.0360 | A$0.0650 | +18.2% | 37.7M | 253 |
| 2024 | A$0.0700 | A$0.0950 | A$0.0420 | A$0.0550 | -21.4% | 22.7M | 254 |
| 2023 | A$0.2000 | A$0.2050 | A$0.0650 | A$0.0700 | n/a | 32.3M | 242 |
ADC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0390 | -15.2% |
| October 2026 | A$0.0460 | 0.0% |
| September 2026 | A$0.0460 | 0.0% |
| August 2026 | A$0.0460 | +4.5% |
| July 2026 | A$0.0440 | +15.8% |
| June 2026 | A$0.0380 | -17.4% |
| May 2026 | A$0.0460 | -29.2% |
| April 2026 | A$0.0650 | +25.0% |
| March 2026 | A$0.0520 | 0.0% |
| February 2026 | A$0.0520 | +6.1% |
| January 2026 | A$0.0490 | -24.6% |
| December 2025 | A$0.0650 | -1.5% |
About the ADC data
Daily bars. 970 sessions from Jan 16, 2023 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 22, 2026 forward, most recent session Nov 9, 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 Jan 16, 2023, 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%3AADC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ADC share price history
