ASX · PGC · stock
Paragon Care Limited (PGC) stock price history
Every ASX trading session of Paragon Care Limited from Oct 14, 1999 to Sep 28, 2026: 6,860 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.
PGC adjusted close, 1999 to 2026
- A$222.83
- All time high, 2000
- A$0.3250
- 52 week high, A$0.1250 low
- 6,860
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
PGC key facts
- Paragon Care Limited (PGC) closed at A$0.1400 on Sep 28, 2026 on ASX.
- PGC's all time high close is A$222.83, set on Mar 23, 2000; its all time low close is A$0.0888 on Mar 24, 2020.
- PGC's 52 week range is A$0.1250 to A$0.3250.
- PGC returned -50.9% over the year to Sep 28, 2026 and -51.5% over five years.
- Over ten years PGC returned -79%, -14.4% a year compounded.
- PGC's deepest drawdown was -100.0% from Mar 23, 2000 to Mar 24, 2020.
- DataCedar holds 6,860 daily sessions of PGC history from Oct 14, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PGC price chart, 1999 to 2026
PGC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +7.7% |
| 6 months | -31.7% |
| Year to date | -34.9% |
| 1 year | -50.9% |
| 3 years | -20.0% |
| 5 years | -51.5% |
| 10 years | -79.0% |
| Since Oct 14, 1999 | -99.7% |
| Compound annual growth, 27.0 years | -19.9% |
PGC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$222.83 on Mar 23, 2000
- All time low close
- A$0.0888 on Mar 24, 2020
- 52 week high
- A$0.3250 on Nov 3, 2025
- 52 week low
- A$0.1250 on Jun 29, 2026
- Deepest drawdown
- -100.0% from Mar 23, 2000 to Mar 24, 2020, not yet recovered
- Best single session
- +154.8% on Sep 27, 2005
- Worst single session
- -60.0% on Jun 22, 2004
- Volatility, 1 year annualised
- 61.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2024, +113%
- Worst calendar year
- 2001, -77%
PGC 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. 1999 starts on Oct 14, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2150 | A$0.2550 | A$0.1250 | A$0.1400 | -34.9% | 119.3M | 188 |
| 2025 | A$0.4850 | A$0.5900 | A$0.2000 | A$0.2150 | -55.2% | 176M | 253 |
| 2024 | A$0.2300 | A$0.5200 | A$0.2000 | A$0.4800 | +113.3% | 276.5M | 254 |
| 2023 | A$0.2875 | A$0.3110 | A$0.1500 | A$0.2250 | -24.2% | 83M | 252 |
| 2022 | A$0.3299 | A$0.4551 | A$0.2368 | A$0.2969 | -10.0% | 96M | 251 |
| 2021 | A$0.2043 | A$0.3483 | A$0.1732 | A$0.3299 | +65.1% | 81.4M | 254 |
| 2020 | A$0.3909 | A$0.3909 | A$0.0844 | A$0.1999 | -48.9% | 155.1M | 255 |
| 2019 | A$0.5546 | A$0.5589 | A$0.3287 | A$0.3909 | -29.5% | 140.1M | 253 |
| 2018 | A$0.6830 | A$0.7713 | A$0.5243 | A$0.5546 | -17.8% | 124.6M | 253 |
| 2017 | A$0.6544 | A$0.8010 | A$0.5610 | A$0.6745 | +2.4% | 89M | 252 |
| 2016 | A$0.5325 | A$0.7622 | A$0.4235 | A$0.6585 | +22.8% | 59.3M | 253 |
| 2015 | A$0.2660 | A$0.5830 | A$0.2660 | A$0.5364 | +101.7% | 44.7M | 255 |
| 2014 | A$0.2844 | A$0.3092 | A$0.1626 | A$0.2660 | -6.5% | 30M | 253 |
| 2013 | A$0.1624 | A$0.3626 | A$0.1486 | A$0.2844 | +75.1% | 16.9M | 253 |
| 2012 | A$0.2315 | A$0.2592 | A$0.1175 | A$0.1624 | -29.9% | 3.4M | 253 |
| 2011 | A$0.2212 | A$0.3456 | A$0.2073 | A$0.2315 | +11.7% | 3M | 248 |
| 2010 | A$0.1935 | A$0.2903 | A$0.1728 | A$0.2073 | +20.0% | 2.8M | 253 |
| 2009 | A$0.2143 | A$0.2143 | A$0.1313 | A$0.1728 | -19.4% | 2M | 254 |
| 2008 | A$0.2419 | A$0.3940 | A$0.1244 | A$0.2143 | 0.0% | 1.3M | 254 |
| 2007 | A$0.6123 | A$0.6389 | A$0.1590 | A$0.2143 | -66.5% | 2.2M | 253 |
| 2006 | A$1.06 | A$1.62 | A$0.5324 | A$0.6389 | -42.9% | 2.9M | 252 |
| 2005 | A$1.86 | A$3.73 | A$0.6921 | A$1.12 | -42.5% | 6.7M | 252 |
| 2004 | A$2.13 | A$2.99 | A$0.9051 | A$1.94 | -8.8% | 3M | 261 |
| 2003 | A$4.55 | A$4.55 | A$1.33 | A$2.13 | -53.2% | 803.3K | 261 |
| 2002 | A$8.19 | A$11.37 | A$2.73 | A$4.55 | -44.4% | 55.5K | 261 |
| 2001 | A$31.83 | A$43.20 | A$6.82 | A$8.19 | -77.2% | 44.4K | 261 |
| 2000 | A$122.79 | A$236.48 | A$26.38 | A$35.93 | -70.7% | 167.4K | 261 |
| 1999 | A$54.57 | A$159.17 | A$54.57 | A$122.79 | n/a | 97.3K | 57 |
PGC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1400 | 0.0% |
| August 2026 | A$0.1400 | +12.0% |
| July 2026 | A$0.1250 | -7.4% |
| June 2026 | A$0.1350 | -10.0% |
| May 2026 | A$0.1500 | 0.0% |
| April 2026 | A$0.1500 | -21.1% |
| March 2026 | A$0.1900 | 0.0% |
| February 2026 | A$0.1900 | -9.5% |
| January 2026 | A$0.2100 | -2.3% |
| December 2025 | A$0.2150 | -27.1% |
| November 2025 | A$0.2950 | -7.8% |
| October 2025 | A$0.3200 | +12.3% |
About the PGC data
Daily bars. 6,860 sessions from Oct 14, 1999 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 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 Oct 14, 1999, 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/PGC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PGC share price history
