ASX · AKG · stock
Academies Australasia Group Limited (AKG) stock price history
Every ASX trading session of Academies Australasia Group Limited from Jan 28, 1988 to Sep 29, 2026: 9,913 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 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.
AKG adjusted close, 1988 to 2026
- A$0.9479
- All time high, 2014
- A$0.1950
- 52 week high, A$0.0510 low
- 9,913
- Daily sessions since 1988
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
AKG key facts
- Academies Australasia Group Limited (AKG) closed at A$0.0700 on Sep 29, 2026 on ASX.
- AKG's all time high close is A$0.9479, set on Jul 9, 2014; its all time low close is A$0.0280 on Nov 23, 2005.
- AKG's 52 week range is A$0.0510 to A$0.1950.
- AKG returned -39.1% over the year to Sep 29, 2026 and -70.8% over five years.
- Over ten years AKG returned -45%, -5.8% a year compounded.
- AKG's deepest drawdown was -96.4% from Mar 16, 2000 to Nov 23, 2005.
- DataCedar holds 9,913 daily sessions of AKG history from Jan 28, 1988 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
AKG price chart, 1988 to 2026
AKG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.6% |
| 3 months | -6.7% |
| 6 months | -33.3% |
| Year to date | -36.4% |
| 1 year | -39.1% |
| 3 years | -77.4% |
| 5 years | -70.8% |
| 10 years | -45.0% |
| Since Jan 28, 1988 | -84.3% |
| Compound annual growth, 38.7 years | -4.7% |
AKG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9479 on Jul 9, 2014
- All time low close
- A$0.0280 on Nov 23, 2005
- 52 week high
- A$0.1950 on Feb 9, 2026
- 52 week low
- A$0.0510 on Aug 18, 2026
- Deepest drawdown
- -96.4% from Mar 16, 2000 to Nov 23, 2005, recovered Jun 27, 2014
- Best single session
- +80.0% on Jan 17, 2002
- Worst single session
- -44.4% on Feb 4, 2002
- Volatility, 1 year annualised
- 73.7%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2007, +332%
- Worst calendar year
- 1990, -76%
AKG 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. 1988 starts on Jan 28, 1988; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1100 | A$0.1950 | A$0.0510 | A$0.0700 | -36.4% | 968.8K | 189 |
| 2025 | A$0.1400 | A$0.1400 | A$0.0850 | A$0.1100 | -21.4% | 4.8M | 253 |
| 2024 | A$0.2700 | A$0.2750 | A$0.0910 | A$0.1400 | -48.1% | 3.5M | 254 |
| 2023 | A$0.4000 | A$0.4650 | A$0.2300 | A$0.2700 | -32.5% | 5.9M | 252 |
| 2022 | A$0.2750 | A$0.4550 | A$0.2200 | A$0.4000 | +45.5% | 13.2M | 251 |
| 2021 | A$0.3690 | A$0.4132 | A$0.2000 | A$0.2750 | -20.1% | 8.6M | 254 |
| 2020 | A$0.4904 | A$0.5086 | A$0.1878 | A$0.3444 | -29.8% | 14.7M | 255 |
| 2019 | A$0.3922 | A$0.6358 | A$0.3112 | A$0.4904 | +25.1% | 7.8M | 253 |
| 2018 | A$0.4426 | A$0.4426 | A$0.2743 | A$0.3922 | -11.4% | 4.8M | 253 |
| 2017 | A$0.1197 | A$0.4426 | A$0.0992 | A$0.4426 | +269.6% | 7.9M | 252 |
| 2016 | A$0.2395 | A$0.2469 | A$0.0898 | A$0.1197 | -50.0% | 8.9M | 253 |
| 2015 | A$0.7890 | A$0.8375 | A$0.2095 | A$0.2395 | -69.7% | 8.5M | 255 |
| 2014 | A$0.6532 | A$0.9479 | A$0.5653 | A$0.7890 | +20.8% | 7.4M | 253 |
| 2013 | A$0.4208 | A$0.7258 | A$0.3403 | A$0.6532 | +55.2% | 8.9M | 253 |
| 2012 | A$0.3477 | A$0.4950 | A$0.2638 | A$0.4208 | +21.0% | 99.5K | 253 |
| 2011 | A$0.2493 | A$0.3477 | A$0.2493 | A$0.3477 | +32.4% | 467.8K | 248 |
| 2010 | A$0.2856 | A$0.3350 | A$0.1253 | A$0.2627 | +37.9% | 315K | 253 |
| 2009 | A$0.1850 | A$0.2856 | A$0.1051 | A$0.1904 | +3.0% | 669.8K | 254 |
| 2008 | A$0.1990 | A$0.3699 | A$0.1492 | A$0.1850 | +4.5% | 531.8K | 254 |
| 2007 | A$0.0410 | A$0.1990 | A$0.0367 | A$0.1769 | +331.8% | 923.7K | 253 |
| 2006 | A$0.0345 | A$0.0517 | A$0.0345 | A$0.0410 | +18.8% | 1.1M | 252 |
| 2005 | A$0.0496 | A$0.0604 | A$0.0280 | A$0.0345 | -30.4% | 625.3K | 252 |
| 2004 | A$0.0927 | A$0.0927 | A$0.0431 | A$0.0496 | -42.5% | 1.6M | 261 |
| 2003 | A$0.1725 | A$0.2113 | A$0.0647 | A$0.0862 | -48.7% | 1.1M | 261 |
| 2002 | A$0.1294 | A$0.2372 | A$0.0776 | A$0.1682 | +30.0% | 1.1M | 261 |
| 2001 | A$0.2916 | A$0.2958 | A$0.0776 | A$0.1294 | -55.6% | 781.3K | 261 |
| 2000 | A$0.4262 | A$0.9743 | A$0.2916 | A$0.2916 | -31.6% | 3M | 261 |
| 1999 | A$0.3918 | A$0.5970 | A$0.3875 | A$0.4262 | +3.8% | 1.1M | 259 |
| 1998 | A$0.1723 | A$0.4216 | A$0.1723 | A$0.4104 | +138.2% | 0 | 260 |
| 1997 | A$0.2393 | A$0.2425 | A$0.1595 | A$0.1723 | -28.0% | 0 | 261 |
| 1996 | A$0.1302 | A$0.2808 | A$0.1302 | A$0.2393 | +83.8% | 0 | 262 |
| 1995 | A$0.1627 | A$0.1627 | A$0.1166 | A$0.1302 | -20.0% | 0 | 261 |
| 1994 | A$0.1356 | A$0.1966 | A$0.1356 | A$0.1627 | +20.0% | 0 | 260 |
| 1993 | A$0.0488 | A$0.1438 | A$0.0488 | A$0.1356 | +177.8% | 0 | 260 |
| 1992 | A$0.0583 | A$0.0583 | A$0.0475 | A$0.0488 | -16.3% | 0 | 262 |
| 1991 | A$0.0814 | A$0.0814 | A$0.0488 | A$0.0583 | -28.3% | 0 | 261 |
| 1990 | A$0.3446 | A$0.3446 | A$0.0814 | A$0.0814 | -76.4% | 0 | 261 |
| 1989 | A$0.3485 | A$0.5341 | A$0.3446 | A$0.3446 | -1.1% | 0 | 261 |
| 1988 | A$0.4471 | A$0.4471 | A$0.3485 | A$0.3485 | n/a | 0 | 241 |
AKG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0700 | +34.6% |
| August 2026 | A$0.0520 | -29.7% |
| July 2026 | A$0.0740 | -1.3% |
| June 2026 | A$0.0750 | -28.6% |
| May 2026 | A$0.1050 | 0.0% |
| April 2026 | A$0.1050 | 0.0% |
| March 2026 | A$0.1050 | -12.5% |
| February 2026 | A$0.1200 | 0.0% |
| January 2026 | A$0.1200 | +9.1% |
| December 2025 | A$0.1100 | -15.4% |
| November 2025 | A$0.1300 | +4.0% |
| October 2025 | A$0.1250 | +8.7% |
About the AKG data
Daily bars. 9,913 sessions from Jan 28, 1988 to Sep 29, 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 23, 2026 forward, most recent session Sep 23, 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 28, 1988, 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/AKG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AKG share price history
