ASX · CMA · stock
Carma Limited (CMA) stock price history
Every ASX trading session of Carma Limited from Nov 4, 2025 to Sep 28, 2026: 227 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
CMA adjusted close, 2025 to 2026
- A$2.50
- All time high, 2025
- A$2.63
- 52 week high, A$0.5450 low
- 227
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
CMA key facts
- Carma Limited (CMA) closed at A$0.7400 on Sep 28, 2026 on ASX.
- CMA's all time high close is A$2.50, set on Nov 4, 2025; its all time low close is A$0.6000 on May 20, 2026.
- CMA's 52 week range is A$0.5450 to A$2.63.
- CMA's deepest drawdown was -76.0% from Nov 5, 2025 to May 20, 2026.
- DataCedar holds 227 daily sessions of CMA history from Nov 4, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMA price chart, 2025 to 2026
CMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -2.6% |
| 6 months | -19.1% |
| Year to date | -60.6% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 4, 2025 | -70.4% |
CMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.50 on Nov 4, 2025
- All time low close
- A$0.6000 on May 20, 2026
- 52 week high
- A$2.63 on Nov 5, 2025
- 52 week low
- A$0.5450 on May 20, 2026
- Deepest drawdown
- -76.0% from Nov 5, 2025 to May 20, 2026, not yet recovered
- Best single session
- +20.0% on Feb 26, 2026
- Worst single session
- -19.4% on Feb 25, 2026
- Volatility, 1 year annualised
- 88.7%
- Sessions closing higher, 1 year
- 39%
CMA 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. 2025 starts on Nov 4, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.88 | A$2.29 | A$0.5450 | A$0.7400 | -60.6% | 21.6M | 188 |
| 2025 | A$2.60 | A$2.63 | A$1.51 | A$1.88 | n/a | 10.8M | 39 |
CMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7400 | -8.6% |
| August 2026 | A$0.8100 | -16.1% |
| July 2026 | A$0.9650 | +11.6% |
| June 2026 | A$0.8650 | +20.1% |
| May 2026 | A$0.7200 | -11.1% |
| April 2026 | A$0.8100 | -16.9% |
| March 2026 | A$0.9750 | -18.8% |
| February 2026 | A$1.20 | -39.4% |
| January 2026 | A$1.98 | +5.3% |
| December 2025 | A$1.88 | +16.0% |
| November 2025 | A$1.62 | n/a |
About the CMA data
Daily bars. 227 sessions from Nov 4, 2025 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 17, 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 Nov 4, 2025, 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/CMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CMA share price history
