ASX · HCT · stock
Holista Colltech Limited (HCT) stock price history
Every ASX trading session of Holista Colltech Limited from Nov 24, 2003 to Sep 28, 2026: 5,787 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
HCT adjusted close, 2003 to 2026
- A$2.21
- All time high, 2005
- A$0.0970
- 52 week high, A$0.0420 low
- 5,787
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
HCT key facts
- Holista Colltech Limited (HCT) closed at A$0.0430 on Sep 28, 2026 on ASX.
- HCT's all time high close is A$2.21, set on Jan 11, 2005; its all time low close is A$0.0050 on May 28, 2024.
- HCT's 52 week range is A$0.0420 to A$0.0970.
- HCT returned -55.7% over the year to Sep 28, 2026 and -25.9% over five years.
- Over ten years HCT returned -71%, -11.7% a year compounded.
- HCT's deepest drawdown was -99.8% from Jan 11, 2005 to May 28, 2024.
- DataCedar holds 5,787 daily sessions of HCT history from Nov 24, 2003 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
HCT price chart, 2003 to 2026
HCT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -35.8% |
| 6 months | -31.7% |
| Year to date | -50.0% |
| 1 year | -55.7% |
| 3 years | +330.0% |
| 5 years | -25.9% |
| 10 years | -71.3% |
| Since Nov 24, 2003 | -97.7% |
| Compound annual growth, 22.8 years | -15.2% |
HCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.21 on Jan 11, 2005
- All time low close
- A$0.0050 on May 28, 2024
- 52 week high
- A$0.0970 on Oct 1, 2025
- 52 week low
- A$0.0420 on Sep 25, 2026
- Deepest drawdown
- -99.8% from Jan 11, 2005 to May 28, 2024, not yet recovered
- Best single session
- +284.6% on Jul 28, 2009
- Worst single session
- -64.3% on Apr 23, 2012
- Volatility, 1 year annualised
- 76.7%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2025, +562%
- Worst calendar year
- 2008, -69%
HCT 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. 2003 starts on Nov 24, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0860 | A$0.0890 | A$0.0420 | A$0.0430 | -50.0% | 10.7M | 188 |
| 2025 | A$0.0130 | A$0.1100 | A$0.0130 | A$0.0860 | +561.5% | 44.8M | 253 |
| 2024 | A$0.0140 | A$0.0270 | A$0.0040 | A$0.0130 | +30.0% | 23.2M | 254 |
| 2023 | A$0.0290 | A$0.0290 | A$0.0090 | A$0.0100 | -65.5% | 21.3M | 252 |
| 2022 | A$0.0470 | A$0.0480 | A$0.0240 | A$0.0290 | -38.3% | 17.5M | 251 |
| 2021 | A$0.0740 | A$0.0820 | A$0.0420 | A$0.0470 | -34.7% | 85.4M | 254 |
| 2020 | A$0.0790 | A$0.2750 | A$0.0550 | A$0.0720 | -8.9% | 845M | 255 |
| 2019 | A$0.0580 | A$0.0810 | A$0.0370 | A$0.0790 | +36.2% | 12.6M | 253 |
| 2018 | A$0.0870 | A$0.2000 | A$0.0510 | A$0.0580 | -33.3% | 16.8M | 253 |
| 2017 | A$0.0990 | A$0.1900 | A$0.0850 | A$0.0870 | -12.1% | 9M | 252 |
| 2016 | A$0.0800 | A$0.3400 | A$0.0800 | A$0.0990 | +23.8% | 50.8M | 253 |
| 2015 | A$0.0500 | A$0.1700 | A$0.0250 | A$0.0800 | +60.0% | 881.5K | 255 |
| 2014 | A$0.1000 | A$0.1050 | A$0.0450 | A$0.0500 | -50.0% | 1.7M | 253 |
| 2013 | A$0.0720 | A$0.1550 | A$0.0530 | A$0.1000 | +38.9% | 2.2M | 253 |
| 2012 | A$0.1150 | A$0.1150 | A$0.0400 | A$0.0720 | -37.4% | 948K | 253 |
| 2011 | A$0.1100 | A$0.1800 | A$0.0700 | A$0.1150 | +4.5% | 1.4M | 248 |
| 2010 | A$0.1350 | A$0.2000 | A$0.0700 | A$0.1100 | -24.1% | 3.1M | 253 |
| 2009 | A$0.0972 | A$0.5000 | A$0.0681 | A$0.1450 | +49.1% | 2.5M | 254 |
| 2008 | A$0.3218 | A$0.3500 | A$0.0486 | A$0.0972 | -68.9% | 5.4M | 254 |
| 2007 | A$0.8734 | A$0.9194 | A$0.3034 | A$0.3126 | -64.2% | 7.6M | 253 |
| 2006 | A$0.7263 | A$1.29 | A$0.6068 | A$0.8734 | +20.3% | 5.7M | 252 |
| 2005 | A$1.79 | A$2.21 | A$0.6436 | A$0.7263 | -59.5% | 5.6M | 252 |
| 2004 | A$1.84 | A$2.07 | A$1.15 | A$1.79 | -2.5% | 4.3M | 261 |
| 2003 | A$1.84 | A$1.84 | A$1.84 | A$1.84 | n/a | 0 | 28 |
HCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0430 | -12.2% |
| August 2026 | A$0.0490 | -38.8% |
| July 2026 | A$0.0800 | +29.0% |
| June 2026 | A$0.0620 | -17.3% |
| May 2026 | A$0.0750 | +8.7% |
| April 2026 | A$0.0690 | +9.5% |
| March 2026 | A$0.0630 | -10.0% |
| February 2026 | A$0.0700 | -16.7% |
| January 2026 | A$0.0840 | -2.3% |
| December 2025 | A$0.0860 | -4.4% |
| November 2025 | A$0.0900 | +15.4% |
| October 2025 | A$0.0780 | -19.6% |
About the HCT data
Daily bars. 5,787 sessions from Nov 24, 2003 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 22, 2026 forward, most recent session Sep 25, 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 24, 2003, 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/HCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
HCT share price history
