ASX · BC8 · stock
Black Cat Syndicate Limited (BC8) stock price history
Every ASX trading session of Black Cat Syndicate Limited from Jan 29, 2018 to Sep 28, 2026: 2,194 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.
BC8 adjusted close, 2018 to 2026
- A$1.59
- All time high, 2026
- A$1.65
- 52 week high, A$0.8400 low
- 2,194
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BC8 key facts
- Black Cat Syndicate Limited (BC8) closed at A$0.9600 on Sep 28, 2026 on ASX.
- BC8's all time high close is A$1.59, set on Mar 1, 2026; its all time low close is A$0.1250 on Dec 17, 2018.
- BC8's 52 week range is A$0.8400 to A$1.65.
- BC8 returned -32.6% over the year to Sep 28, 2026 and +81.1% over five years.
- Since Jan 29, 2018 BC8 returned +220%, +14.4% a year compounded.
- BC8's deepest drawdown was -81.4% from Jul 9, 2020 to Oct 16, 2023.
- DataCedar holds 2,194 daily sessions of BC8 history from Jan 29, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
BC8 price chart, 2018 to 2026
BC8 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | +3.2% |
| 6 months | +2.7% |
| Year to date | -22.6% |
| 1 year | -32.6% |
| 3 years | +357.1% |
| 5 years | +81.1% |
| 10 years | n/a |
| Since Jan 29, 2018 | +220.0% |
| Compound annual growth, 8.7 years | +14.4% |
BC8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.59 on Mar 1, 2026
- All time low close
- A$0.1250 on Dec 17, 2018
- 52 week high
- A$1.65 on Mar 1, 2026
- 52 week low
- A$0.8400 on Jul 20, 2026
- Deepest drawdown
- -81.4% from Jul 9, 2020 to Oct 16, 2023, recovered Mar 5, 2025
- Best single session
- +30.6% on May 28, 2020
- Worst single session
- -18.4% on Apr 19, 2022
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2018
- 3.2×
- Best calendar year
- 2024, +126%
- Worst calendar year
- 2022, -41%
BC8 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. 2018 starts on Jan 29, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.22 | A$1.65 | A$0.8400 | A$0.9600 | -22.6% | 774.1M | 188 |
| 2025 | A$0.5700 | A$1.50 | A$0.5525 | A$1.24 | +119.5% | 1.2B | 253 |
| 2024 | A$0.2500 | A$0.7600 | A$0.1800 | A$0.5650 | +126.0% | 405.5M | 254 |
| 2023 | A$0.3600 | A$0.5350 | A$0.1650 | A$0.2500 | -29.6% | 134.6M | 252 |
| 2022 | A$0.6100 | A$0.7050 | A$0.2800 | A$0.3550 | -40.8% | 58.6M | 251 |
| 2021 | A$0.7050 | A$0.8500 | A$0.4850 | A$0.6000 | -14.3% | 32.1M | 254 |
| 2020 | A$0.3200 | A$1.00 | A$0.2000 | A$0.7000 | +125.8% | 47.6M | 255 |
| 2019 | A$0.1500 | A$0.5950 | A$0.1350 | A$0.3100 | +106.7% | 36.4M | 253 |
| 2018 | A$0.2900 | A$0.4000 | A$0.1200 | A$0.1500 | n/a | 21.7M | 234 |
BC8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.9600 | -10.7% |
| August 2026 | A$1.08 | +20.1% |
| July 2026 | A$0.8950 | +1.7% |
| June 2026 | A$0.8800 | -23.5% |
| May 2026 | A$1.15 | +4.1% |
| April 2026 | A$1.11 | +4.2% |
| March 2026 | A$1.06 | -31.8% |
| February 2026 | A$1.55 | +11.1% |
| January 2026 | A$1.40 | +12.9% |
| December 2025 | A$1.24 | +15.3% |
| November 2025 | A$1.08 | +5.9% |
| October 2025 | A$1.01 | -27.8% |
About the BC8 data
Daily bars. 2,194 sessions from Jan 29, 2018 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 Jan 29, 2018, 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/BC8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
BC8 share price history
