ASX · AHC · stock
Austco Healthcare Limited (AHC) stock price history
Every ASX trading session of Austco Healthcare Limited from Sep 23, 2004 to Sep 28, 2026: 5,570 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.
AHC adjusted close, 2004 to 2026
- A$0.7215
- All time high, 2006
- A$0.4450
- 52 week high, A$0.1925 low
- 5,570
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
AHC key facts
- Austco Healthcare Limited (AHC) closed at A$0.2500 on Sep 28, 2026 on ASX.
- AHC's all time high close is A$0.7215, set on Nov 26, 2006; its all time low close is A$0.0189 on Sep 24, 2012.
- AHC's 52 week range is A$0.1925 to A$0.4450.
- AHC returned -31.5% over the year to Sep 28, 2026 and +85.7% over five years.
- Over ten years AHC returned +190%, +11.2% a year compounded.
- AHC's deepest drawdown was -97.4% from Nov 26, 2006 to Sep 24, 2012.
- DataCedar holds 5,570 daily sessions of AHC history from Sep 23, 2004 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AHC price chart, 2004 to 2026
AHC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.0% |
| 3 months | +8.7% |
| 6 months | -27.0% |
| Year to date | -36.7% |
| 1 year | -31.5% |
| 3 years | +31.6% |
| 5 years | +85.7% |
| 10 years | +190.3% |
| Since Sep 23, 2004 | +47.8% |
| Compound annual growth, 22.0 years | +1.8% |
AHC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7215 on Nov 26, 2006
- All time low close
- A$0.0189 on Sep 24, 2012
- 52 week high
- A$0.4450 on Oct 12, 2025
- 52 week low
- A$0.1925 on Jun 16, 2026
- Deepest drawdown
- -97.4% from Nov 26, 2006 to Sep 24, 2012, not yet recovered
- Best single session
- +60.0% on Feb 23, 2010
- Worst single session
- -46.7% on Nov 9, 2014
- Volatility, 1 year annualised
- 52.7%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2013, +522%
- Worst calendar year
- 2008, -74%
AHC 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 Sep 23, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4050 | A$0.4250 | A$0.1925 | A$0.2500 | -36.7% | 56.9M | 188 |
| 2025 | A$0.2800 | A$0.4450 | A$0.2200 | A$0.3950 | +43.6% | 53.4M | 253 |
| 2024 | A$0.2000 | A$0.2800 | A$0.1750 | A$0.2750 | +37.5% | 56.1M | 254 |
| 2023 | A$0.1183 | A$0.2000 | A$0.1085 | A$0.2000 | +69.0% | 21.8M | 252 |
| 2022 | A$0.1394 | A$0.1442 | A$0.0865 | A$0.1183 | -15.1% | 14.2M | 251 |
| 2021 | A$0.0952 | A$0.1586 | A$0.0836 | A$0.1394 | +46.5% | 46.7M | 254 |
| 2020 | A$0.0885 | A$0.1202 | A$0.0461 | A$0.0952 | +7.6% | 47.5M | 255 |
| 2019 | A$0.0672 | A$0.0904 | A$0.0451 | A$0.0885 | +31.7% | 18.4M | 253 |
| 2018 | A$0.0614 | A$0.1007 | A$0.0518 | A$0.0672 | +9.4% | 16.2M | 253 |
| 2017 | A$0.0815 | A$0.1199 | A$0.0576 | A$0.0614 | -24.7% | 23.7M | 252 |
| 2016 | A$0.0757 | A$0.0994 | A$0.0379 | A$0.0815 | +9.0% | 35M | 253 |
| 2015 | A$0.2840 | A$0.3597 | A$0.0700 | A$0.0748 | -73.7% | 117.4M | 255 |
| 2014 | A$0.2414 | A$0.4638 | A$0.1893 | A$0.2840 | +17.6% | 159.1M | 253 |
| 2013 | A$0.0416 | A$0.2698 | A$0.0388 | A$0.2414 | +522.0% | 74.1M | 253 |
| 2012 | A$0.0303 | A$0.0435 | A$0.0189 | A$0.0388 | +28.1% | 5.5M | 253 |
| 2011 | A$0.0473 | A$0.0473 | A$0.0246 | A$0.0303 | -36.0% | 59.2M | 248 |
| 2010 | A$0.1230 | A$0.1562 | A$0.0379 | A$0.0473 | -54.5% | 7.7M | 253 |
| 2009 | A$0.1420 | A$0.1609 | A$0.0710 | A$0.1041 | +22.2% | 14.1M | 254 |
| 2008 | A$0.3491 | A$0.3951 | A$0.0852 | A$0.0852 | -74.2% | 12.1M | 254 |
| 2007 | A$0.5862 | A$0.6403 | A$0.2435 | A$0.3307 | -42.2% | 32M | 253 |
| 2006 | A$0.3312 | A$0.7215 | A$0.3089 | A$0.5727 | +72.9% | 13.6M | 252 |
| 2005 | A$0.3214 | A$0.4229 | A$0.2574 | A$0.3312 | +3.0% | 17.8M | 252 |
| 2004 | A$0.1692 | A$0.3214 | A$0.1692 | A$0.3214 | n/a | 10.6M | 72 |
AHC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2500 | -2.0% |
| August 2026 | A$0.2550 | +13.3% |
| July 2026 | A$0.2250 | -10.0% |
| June 2026 | A$0.2500 | -18.0% |
| May 2026 | A$0.3050 | -7.6% |
| April 2026 | A$0.3300 | -2.9% |
| March 2026 | A$0.3400 | -6.8% |
| February 2026 | A$0.3650 | -2.7% |
| January 2026 | A$0.3750 | -5.1% |
| December 2025 | A$0.3950 | -3.7% |
| November 2025 | A$0.4100 | -5.7% |
| October 2025 | A$0.4350 | +20.8% |
About the AHC data
Daily bars. 5,570 sessions from Sep 23, 2004 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 Sep 23, 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/AHC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AHC share price history
