ASX · SAN · stock
Sagalio Energy Limited (SAN) stock price history
Every ASX trading session of Sagalio Energy Limited from Dec 19, 2011 to Sep 28, 2026: 3,739 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.
SAN adjusted close, 2011 to 2026
- A$0.2850
- All time high, 2011
- A$0.0220
- 52 week high, A$0.0060 low
- 3,739
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SAN key facts
- Sagalio Energy Limited (SAN) closed at A$0.0100 on Sep 28, 2026 on ASX.
- SAN's all time high close is A$0.2850, set on Dec 19, 2011; its all time low close is A$0.0010 on May 27, 2020.
- SAN's 52 week range is A$0.0060 to A$0.0220.
- SAN returned +66.7% over the year to Sep 28, 2026 and -44.4% over five years.
- Over ten years SAN returned -89%, -19.7% a year compounded.
- SAN's deepest drawdown was -99.6% from Dec 20, 2011 to May 27, 2020.
- DataCedar holds 3,739 daily sessions of SAN history from Dec 19, 2011 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
SAN price chart, 2011 to 2026
SAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | -16.7% |
| 6 months | -28.6% |
| Year to date | -9.1% |
| 1 year | +66.7% |
| 3 years | -16.7% |
| 5 years | -44.4% |
| 10 years | -88.9% |
| Since Dec 19, 2011 | -96.5% |
| Compound annual growth, 14.8 years | -20.3% |
SAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2850 on Dec 19, 2011
- All time low close
- A$0.0010 on May 27, 2020
- 52 week high
- A$0.0220 on Nov 11, 2025
- 52 week low
- A$0.0060 on Oct 1, 2025
- Deepest drawdown
- -99.6% from Dec 20, 2011 to May 27, 2020, not yet recovered
- Best single session
- +1,329% on May 17, 2016
- Worst single session
- -83.3% on Dec 18, 2016
- Volatility, 1 year annualised
- 140.9%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2020, +550%
- Worst calendar year
- 2012, -71%
SAN 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. 2011 starts on Dec 19, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0110 | A$0.0150 | A$0.0090 | A$0.0100 | -9.1% | 588.9K | 188 |
| 2025 | A$0.0050 | A$0.0220 | A$0.0030 | A$0.0110 | +120.0% | 1.9M | 253 |
| 2024 | A$0.0070 | A$0.0080 | A$0.0040 | A$0.0050 | -28.6% | 731.4K | 254 |
| 2023 | A$0.0130 | A$0.0140 | A$0.0070 | A$0.0070 | -46.2% | 646.5K | 252 |
| 2022 | A$0.0130 | A$0.0350 | A$0.0110 | A$0.0130 | 0.0% | 5.5M | 251 |
| 2021 | A$0.0130 | A$0.0500 | A$0.0130 | A$0.0130 | 0.0% | 15.3M | 254 |
| 2020 | A$0.0020 | A$0.0880 | A$0.0010 | A$0.0130 | +550.0% | 19.1M | 255 |
| 2019 | A$0.0050 | A$0.0050 | A$0.0020 | A$0.0020 | -60.0% | 526.5K | 253 |
| 2018 | A$0.0110 | A$0.0110 | A$0.0050 | A$0.0050 | -54.5% | 336.3K | 253 |
| 2017 | A$0.0150 | A$0.0150 | A$0.0040 | A$0.0110 | -26.7% | 3.6M | 252 |
| 2016 | A$0.0150 | A$0.1000 | A$0.0070 | A$0.0150 | 0.0% | 1.3M | 253 |
| 2015 | A$0.0260 | A$0.0750 | A$0.0150 | A$0.0150 | -42.3% | 5.8M | 255 |
| 2014 | A$0.0410 | A$0.0780 | A$0.0200 | A$0.0260 | -36.6% | 7.5M | 253 |
| 2013 | A$0.0800 | A$0.0800 | A$0.0250 | A$0.0410 | -48.7% | 5.1M | 253 |
| 2012 | A$0.2750 | A$0.2800 | A$0.0580 | A$0.0800 | -70.9% | 24.3M | 253 |
| 2011 | A$0.2750 | A$0.2850 | A$0.2600 | A$0.2750 | n/a | 955.5K | 7 |
SAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0100 | +11.1% |
| August 2026 | A$0.0090 | 0.0% |
| July 2026 | A$0.0090 | -25.0% |
| June 2026 | A$0.0120 | 0.0% |
| May 2026 | A$0.0120 | -14.3% |
| April 2026 | A$0.0140 | 0.0% |
| March 2026 | A$0.0140 | 0.0% |
| February 2026 | A$0.0140 | +16.7% |
| January 2026 | A$0.0120 | +9.1% |
| December 2025 | A$0.0110 | +10.0% |
| November 2025 | A$0.0100 | +66.7% |
| October 2025 | A$0.0060 | 0.0% |
About the SAN data
Daily bars. 3,739 sessions from Dec 19, 2011 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 24, 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 Dec 19, 2011, 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/SAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SAN share price history
