ASX · G1C · stock
Group One Capital Limited (G1C) stock price history
Every ASX trading session of Group One Capital Limited from Jan 28, 1988 to Sep 28, 2026: 9,652 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
G1C adjusted close, 1988 to 2026
- A$1.23
- All time high, 2007
- A$0.1500
- 52 week high, A$0.0440 low
- 9,652
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
G1C key facts
- Group One Capital Limited (G1C) closed at A$0.0550 on Sep 28, 2026 on ASX.
- G1C's all time high close is A$1.23, set on May 9, 2007; its all time low close is A$0.0080 on Aug 5, 2024.
- G1C's 52 week range is A$0.0440 to A$0.1500.
- G1C returned -40.9% over the year to Sep 28, 2026 and +66.7% over five years.
- Over ten years G1C returned +10%, +1.0% a year compounded.
- G1C's deepest drawdown was -99.4% from May 9, 2007 to Aug 5, 2024.
- DataCedar holds 9,652 daily sessions of G1C history from Jan 28, 1988 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
G1C price chart, 1988 to 2026
G1C returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.2% |
| 3 months | +1.9% |
| 6 months | -33.7% |
| Year to date | -21.4% |
| 1 year | -40.9% |
| 3 years | +139.1% |
| 5 years | +66.7% |
| 10 years | +10.0% |
| Since Jan 28, 1988 | -89.8% |
| Compound annual growth, 38.7 years | -5.7% |
G1C records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.23 on May 9, 2007
- All time low close
- A$0.0080 on Aug 5, 2024
- 52 week high
- A$0.1500 on Jan 7, 2026
- 52 week low
- A$0.0440 on Aug 27, 2026
- Deepest drawdown
- -99.4% from May 9, 2007 to Aug 5, 2024, not yet recovered
- Best single session
- +160.0% on Mar 31, 1993
- Worst single session
- -82.8% on Jul 21, 2016
- Volatility, 1 year annualised
- 84.8%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2025, +600%
- Worst calendar year
- 2016, -80%
G1C 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 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0760 | A$0.1500 | A$0.0440 | A$0.0550 | -21.4% | 2M | 188 |
| 2025 | A$0.0100 | A$0.2700 | A$0.0070 | A$0.0700 | +600.0% | 32.2M | 253 |
| 2024 | A$0.0230 | A$0.0230 | A$0.0080 | A$0.0100 | -56.5% | 629.9K | 254 |
| 2023 | A$0.0330 | A$0.0330 | A$0.0200 | A$0.0230 | -30.3% | 243.5K | 252 |
| 2022 | A$0.0330 | A$0.0330 | A$0.0330 | A$0.0330 | 0.0% | 394.8K | 251 |
| 2021 | A$0.0300 | A$0.0330 | A$0.0300 | A$0.0330 | +10.0% | 641.7K | 254 |
| 2020 | A$0.0300 | A$0.0300 | A$0.0300 | A$0.0300 | 0.0% | 0 | 255 |
| 2019 | A$0.0700 | A$0.0700 | A$0.0200 | A$0.0300 | -57.1% | 19.1K | 253 |
| 2018 | A$0.0800 | A$0.0800 | A$0.0700 | A$0.0700 | -12.5% | 301.5K | 253 |
| 2017 | A$0.0600 | A$0.0800 | A$0.0600 | A$0.0800 | +33.3% | 689.8K | 252 |
| 2016 | A$0.3000 | A$0.3000 | A$0.0500 | A$0.0600 | -80.0% | 8.4K | 253 |
| 2015 | A$0.4000 | A$0.4000 | A$0.3000 | A$0.3000 | -25.0% | 3.8K | 255 |
| 2014 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 253 |
| 2013 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 253 |
| 2012 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 253 |
| 2011 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 248 |
| 2010 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 253 |
| 2009 | A$0.4000 | A$0.4000 | A$0.4000 | A$0.4000 | 0.0% | 0 | 254 |
| 2008 | A$1.05 | A$1.20 | A$0.2000 | A$0.4000 | -60.2% | 719.3K | 254 |
| 2007 | A$0.9142 | A$1.25 | A$0.8611 | A$1.00 | +9.9% | 1.3M | 253 |
| 2006 | A$0.8245 | A$0.9500 | A$0.7080 | A$0.9142 | +10.9% | 1.2M | 252 |
| 2005 | A$0.8962 | A$0.8962 | A$0.4481 | A$0.8245 | -8.0% | 1M | 252 |
| 2004 | A$0.3092 | A$0.8962 | A$0.3047 | A$0.8962 | +189.9% | 8.2M | 261 |
| 2003 | A$0.2241 | A$0.3495 | A$0.1792 | A$0.3092 | +38.0% | 2.1M | 261 |
| 2002 | A$0.1882 | A$0.2285 | A$0.0986 | A$0.2241 | +19.0% | 3.3M | 261 |
| 2001 | A$0.1748 | A$0.2241 | A$0.0896 | A$0.1882 | +61.5% | 667.4K | 261 |
| 2000 | A$0.1568 | A$0.2241 | A$0.0896 | A$0.1165 | 0.0% | 5M | 260 |
| 1998 | A$0.1792 | A$0.1972 | A$0.0986 | A$0.1165 | -35.0% | 0 | 260 |
| 1997 | A$0.2778 | A$0.2778 | A$0.1524 | A$0.1792 | -35.5% | 0 | 261 |
| 1996 | A$0.1075 | A$0.2778 | A$0.1075 | A$0.2778 | +158.3% | 0 | 262 |
| 1995 | A$0.1613 | A$0.1703 | A$0.0807 | A$0.1075 | -33.3% | 0 | 261 |
| 1994 | A$0.1792 | A$0.2868 | A$0.1613 | A$0.1613 | -10.0% | 0 | 260 |
| 1993 | A$0.0717 | A$0.2241 | A$0.0448 | A$0.1792 | +150.0% | 0 | 260 |
| 1992 | A$0.0717 | A$0.0717 | A$0.0717 | A$0.0717 | 0.0% | 0 | 262 |
| 1991 | A$0.1165 | A$0.1165 | A$0.0538 | A$0.0717 | -38.5% | 0 | 261 |
| 1990 | A$0.4929 | A$0.4929 | A$0.1165 | A$0.1165 | -76.4% | 0 | 261 |
| 1989 | A$0.7080 | A$0.7170 | A$0.4660 | A$0.4929 | -30.4% | 0 | 261 |
| 1988 | A$0.5377 | A$0.8962 | A$0.5377 | A$0.7080 | n/a | 0 | 241 |
G1C monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0550 | +22.2% |
| August 2026 | A$0.0450 | -8.2% |
| July 2026 | A$0.0490 | -2.0% |
| June 2026 | A$0.0500 | -33.3% |
| May 2026 | A$0.0750 | -3.8% |
| April 2026 | A$0.0780 | -6.0% |
| March 2026 | A$0.0830 | -15.3% |
| February 2026 | A$0.0980 | -1.0% |
| January 2026 | A$0.0990 | +41.4% |
| December 2025 | A$0.0700 | +16.7% |
| November 2025 | A$0.0600 | -14.3% |
| October 2025 | A$0.0700 | -28.6% |
About the G1C data
Daily bars. 9,652 sessions from Jan 28, 1988 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 24, 2026 forward, most recent session Sep 28, 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/G1C/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
G1C share price history
