ASX · S2R · stock
S2 Resources Ltd (S2R) stock price history
Every ASX trading session of S2 Resources Ltd from Oct 18, 2015 to Nov 13, 2026: 2,815 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.
S2R adjusted close, 2015 to 2026
- A$0.7600
- All time high, 2016
- A$0.1000
- 52 week high, A$0.0510 low
- 2,815
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
S2R key facts
- S2 Resources Ltd (S2R) closed at A$0.0650 on Nov 13, 2026 on ASX.
- S2R's all time high close is A$0.7600, set on Aug 24, 2016; its all time low close is A$0.0510 on Jun 11, 2026.
- S2R's 52 week range is A$0.0510 to A$0.1000.
- S2R returned -20.7% over the year to Nov 13, 2026 and -67.5% over five years.
- Over ten years S2R returned -85%, -17.2% a year compounded.
- S2R's deepest drawdown was -93.3% from Aug 24, 2016 to Jun 11, 2026.
- DataCedar holds 2,815 daily sessions of S2R history from Oct 18, 2015 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
S2R price chart, 2015 to 2026
S2R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.7% |
| 3 months | -7.1% |
| 6 months | +3.2% |
| Year to date | -5.8% |
| 1 year | -20.7% |
| 3 years | -64.9% |
| 5 years | -67.5% |
| 10 years | -84.9% |
| Since Oct 18, 2015 | -61.8% |
| Compound annual growth, 11.1 years | -8.3% |
S2R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7600 on Aug 24, 2016
- All time low close
- A$0.0510 on Jun 11, 2026
- 52 week high
- A$0.1000 on Dec 2, 2025
- 52 week low
- A$0.0510 on Jun 11, 2026
- Deepest drawdown
- -93.3% from Aug 24, 2016 to Jun 11, 2026, not yet recovered
- Best single session
- +102.4% on Oct 28, 2021
- Worst single session
- -30.8% on Sep 19, 2016
- Volatility, 1 year annualised
- 69.4%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2019, +46%
- Worst calendar year
- 2018, -61%
S2R 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 Oct 18, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0690 | A$0.0820 | A$0.0510 | A$0.0650 | -5.8% | 94.8M | 232 |
| 2025 | A$0.0650 | A$0.1400 | A$0.0600 | A$0.0690 | +3.0% | 182.6M | 253 |
| 2024 | A$0.1600 | A$0.1650 | A$0.0610 | A$0.0670 | -59.4% | 70.7M | 254 |
| 2023 | A$0.1650 | A$0.2250 | A$0.1100 | A$0.1650 | 0.0% | 106.6M | 252 |
| 2022 | A$0.1850 | A$0.2250 | A$0.1250 | A$0.1650 | -10.8% | 82.2M | 251 |
| 2021 | A$0.1500 | A$0.2500 | A$0.0840 | A$0.1850 | +42.3% | 200.4M | 254 |
| 2020 | A$0.1300 | A$0.3150 | A$0.0660 | A$0.1300 | 0.0% | 127.8M | 255 |
| 2019 | A$0.0880 | A$0.2350 | A$0.0620 | A$0.1300 | +46.1% | 57.8M | 253 |
| 2018 | A$0.2050 | A$0.2100 | A$0.0850 | A$0.0890 | -61.3% | 37.1M | 253 |
| 2017 | A$0.2300 | A$0.2800 | A$0.1400 | A$0.2300 | +4.5% | 60.9M | 252 |
| 2016 | A$0.1500 | A$0.8550 | A$0.1100 | A$0.2200 | +37.5% | 157.2M | 253 |
| 2015 | A$0.2200 | A$0.2200 | A$0.1400 | A$0.1600 | n/a | 108M | 53 |
S2R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0650 | +6.6% |
| October 2026 | A$0.0610 | -6.2% |
| September 2026 | A$0.0650 | +3.2% |
| August 2026 | A$0.0630 | -10.0% |
| July 2026 | A$0.0700 | +11.1% |
| June 2026 | A$0.0630 | +3.3% |
| May 2026 | A$0.0610 | -10.3% |
| April 2026 | A$0.0680 | +17.2% |
| March 2026 | A$0.0580 | -17.1% |
| February 2026 | A$0.0700 | +2.9% |
| January 2026 | A$0.0680 | -1.4% |
| December 2025 | A$0.0690 | -18.8% |
About the S2R data
Daily bars. 2,815 sessions from Oct 18, 2015 to Nov 13, 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 Nov 6, 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 18, 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/asx%3AS2R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
S2R share price history
