ASX · UWC · stock
Underwood Capital Limited (UWC) stock price history
Every ASX trading session of Underwood Capital Limited from Jan 5, 2015 to Sep 28, 2026: 2,971 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.
UWC adjusted close, 2015 to 2026
- A$160.45
- All time high, 2015
- A$0.0760
- 52 week high, A$0.0390 low
- 2,971
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
UWC key facts
- Underwood Capital Limited (UWC) closed at A$0.0560 on Sep 28, 2026 on ASX.
- UWC's all time high close is A$160.45, set on Jan 5, 2015; its all time low close is A$0.0390 on Aug 6, 2024.
- UWC's 52 week range is A$0.0390 to A$0.0760.
- UWC returned -20.0% over the year to Sep 28, 2026 and -30.0% over five years.
- Over ten years UWC returned -78%, -13.9% a year compounded.
- UWC's deepest drawdown was -100.0% from Jan 5, 2015 to Aug 6, 2024.
- DataCedar holds 2,971 daily sessions of UWC history from Jan 5, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UWC price chart, 2015 to 2026
UWC 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 | +3.7% |
| 6 months | +21.7% |
| Year to date | -12.5% |
| 1 year | -20.0% |
| 3 years | +7.7% |
| 5 years | -30.0% |
| 10 years | -77.6% |
| Since Jan 5, 2015 | -100.0% |
| Compound annual growth, 11.7 years | -49.3% |
UWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$160.45 on Jan 5, 2015
- All time low close
- A$0.0390 on Aug 6, 2024
- 52 week high
- A$0.0760 on Oct 9, 2025
- 52 week low
- A$0.0390 on Apr 7, 2026
- Deepest drawdown
- -100.0% from Jan 5, 2015 to Aug 6, 2024, not yet recovered
- Best single session
- +85.7% on Jan 22, 2015
- Worst single session
- -99.7% on Jan 21, 2015
- Volatility, 1 year annualised
- 53.6%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2017, +98%
- Worst calendar year
- 2021, -53%
UWC 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. 2015 starts on Jan 5, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0610 | A$0.0650 | A$0.0390 | A$0.0560 | -12.5% | 19.1M | 188 |
| 2025 | A$0.0510 | A$0.0760 | A$0.0395 | A$0.0640 | +25.5% | 27.8M | 253 |
| 2024 | A$0.0510 | A$0.0550 | A$0.0370 | A$0.0510 | 0.0% | 31M | 254 |
| 2023 | A$0.0700 | A$0.0710 | A$0.0370 | A$0.0510 | -27.1% | 28.7M | 252 |
| 2022 | A$0.0590 | A$0.0740 | A$0.0500 | A$0.0700 | +18.6% | 54.3M | 251 |
| 2021 | A$0.1250 | A$0.1600 | A$0.0570 | A$0.0590 | -52.8% | 72.2M | 254 |
| 2020 | A$0.1450 | A$0.2100 | A$0.0620 | A$0.1250 | -13.8% | 113M | 255 |
| 2019 | A$0.2350 | A$0.3100 | A$0.1400 | A$0.1450 | -38.3% | 94.4M | 253 |
| 2018 | A$0.4400 | A$0.6300 | A$0.1850 | A$0.2350 | -46.0% | 155M | 253 |
| 2017 | A$0.2200 | A$0.8300 | A$0.1750 | A$0.4350 | +97.7% | 606M | 252 |
| 2016 | A$0.2500 | A$0.3600 | A$0.1800 | A$0.2200 | -10.2% | 156.2M | 253 |
| 2015 | A$161.00 | A$161.00 | A$0.2200 | A$0.2450 | n/a | 253.5M | 253 |
UWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0560 | +1.8% |
| August 2026 | A$0.0550 | +1.9% |
| July 2026 | A$0.0540 | 0.0% |
| June 2026 | A$0.0540 | +8.0% |
| May 2026 | A$0.0500 | -3.8% |
| April 2026 | A$0.0520 | +18.2% |
| March 2026 | A$0.0440 | -18.5% |
| February 2026 | A$0.0540 | -12.9% |
| January 2026 | A$0.0620 | -3.1% |
| December 2025 | A$0.0640 | +3.2% |
| November 2025 | A$0.0620 | -10.1% |
| October 2025 | A$0.0690 | +3.0% |
About the UWC data
Daily bars. 2,971 sessions from Jan 5, 2015 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 Jan 5, 2015, 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/UWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
UWC share price history
