ASX · SBR · stock
Sabre Resources Limited (SBR) stock price history
Every ASX trading session of Sabre Resources Limited from Jan 28, 1988 to Sep 28, 2026: 9,913 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.
SBR adjusted close, 1988 to 2026
- A$72.01
- All time high, 1989
- A$0.0150
- 52 week high, A$0.0050 low
- 9,913
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
SBR key facts
- Sabre Resources Limited (SBR) closed at A$0.0060 on Sep 28, 2026 on ASX.
- SBR's all time high close is A$72.01, set on Apr 28, 1989; its all time low close is A$0.0050 on Aug 3, 2026.
- SBR's 52 week range is A$0.0050 to A$0.0150.
- SBR returned -50.0% over the year to Sep 28, 2026 and -85.0% over five years.
- Over ten years SBR returned -94%, -24.5% a year compounded.
- SBR's deepest drawdown was -100.0% from May 30, 1989 to Aug 3, 2026.
- DataCedar holds 9,913 daily sessions of SBR history from Jan 28, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBR price chart, 1988 to 2026
SBR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -14.3% |
| 6 months | -40.0% |
| Year to date | -50.0% |
| 1 year | -50.0% |
| 3 years | -83.3% |
| 5 years | -85.0% |
| 10 years | -94.0% |
| Since Jan 28, 1988 | -100.0% |
| Compound annual growth, 38.7 years | -19.8% |
SBR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$72.01 on Apr 28, 1989
- All time low close
- A$0.0050 on Aug 3, 2026
- 52 week high
- A$0.0150 on Jan 22, 2026
- 52 week low
- A$0.0050 on Jul 31, 2026
- Deepest drawdown
- -100.0% from May 30, 1989 to Aug 3, 2026, not yet recovered
- Best single session
- +900.0% on Jan 3, 1999
- Worst single session
- -58.8% on Jun 30, 1989
- Volatility, 1 year annualised
- 113.8%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 1999, +1,900%
- Worst calendar year
- 1998, -90%
SBR 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. 1988 starts on Jan 28, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0120 | A$0.0150 | A$0.0050 | A$0.0060 | -50.0% | 160.1M | 188 |
| 2025 | A$0.0100 | A$0.0140 | A$0.0060 | A$0.0120 | +20.0% | 127.4M | 253 |
| 2024 | A$0.0340 | A$0.0380 | A$0.0090 | A$0.0100 | -70.6% | 139.7M | 254 |
| 2023 | A$0.0380 | A$0.0680 | A$0.0200 | A$0.0340 | -10.5% | 462.2M | 252 |
| 2022 | A$0.0500 | A$0.0900 | A$0.0350 | A$0.0380 | -15.6% | 216M | 251 |
| 2021 | A$0.1000 | A$0.1250 | A$0.0400 | A$0.0450 | -50.0% | 196M | 254 |
| 2020 | A$0.0200 | A$0.2000 | A$0.0100 | A$0.0900 | +350.0% | 444.5M | 255 |
| 2019 | A$0.0800 | A$0.1000 | A$0.0200 | A$0.0200 | -75.0% | 40.7M | 253 |
| 2018 | A$0.1400 | A$0.3100 | A$0.0600 | A$0.0800 | -42.9% | 43.3M | 253 |
| 2017 | A$0.0900 | A$0.2000 | A$0.0500 | A$0.1400 | +55.6% | 4M | 252 |
| 2016 | A$0.1500 | A$0.1900 | A$0.0600 | A$0.0900 | -40.0% | 7.5M | 253 |
| 2015 | A$0.1800 | A$0.3100 | A$0.1000 | A$0.1500 | -16.7% | 1.4M | 255 |
| 2014 | A$0.4300 | A$0.5800 | A$0.1500 | A$0.1800 | -58.1% | 2.3M | 253 |
| 2013 | A$1.85 | A$1.85 | A$0.4100 | A$0.4300 | -76.8% | 3.9M | 253 |
| 2012 | A$1.20 | A$3.65 | A$0.8700 | A$1.85 | +54.2% | 23.9M | 253 |
| 2011 | A$2.00 | A$2.40 | A$0.9500 | A$1.20 | -40.0% | 4.3M | 248 |
| 2010 | A$4.20 | A$5.60 | A$1.90 | A$2.00 | -52.4% | 5.4M | 253 |
| 2009 | A$0.6000 | A$6.50 | A$0.3300 | A$4.20 | +600.0% | 3.4M | 254 |
| 2008 | A$2.95 | A$3.40 | A$0.6000 | A$0.6000 | -79.7% | 434.8K | 254 |
| 2007 | A$2.00 | A$6.00 | A$1.40 | A$2.95 | +47.5% | 2.1M | 253 |
| 2006 | A$1.25 | A$2.00 | A$0.7000 | A$2.00 | +53.8% | 1M | 252 |
| 2005 | A$1.20 | A$3.70 | A$1.10 | A$1.30 | +8.3% | 1.5M | 252 |
| 2004 | A$1.20 | A$2.00 | A$0.7000 | A$1.20 | +14.3% | 444.7K | 261 |
| 2003 | A$0.6500 | A$1.60 | A$0.4500 | A$1.05 | +61.5% | 240.3K | 261 |
| 2002 | A$1.55 | A$2.50 | A$0.6500 | A$0.6500 | -58.1% | 295.7K | 261 |
| 2001 | A$1.90 | A$3.00 | A$0.7000 | A$1.55 | -11.4% | 258.3K | 261 |
| 2000 | A$9.00 | A$31.25 | A$1.70 | A$1.75 | -80.6% | 1.9M | 261 |
| 1999 | A$4.50 | A$18.75 | A$4.25 | A$9.00 | +1,900% | 145.3K | 260 |
| 1998 | A$4.50 | A$4.50 | A$0.3750 | A$0.4500 | -90.0% | 0 | 260 |
| 1997 | A$6.60 | A$8.40 | A$4.50 | A$4.50 | -31.8% | 0 | 261 |
| 1996 | A$4.80 | A$7.80 | A$4.50 | A$6.60 | +37.5% | 0 | 262 |
| 1995 | A$13.50 | A$13.50 | A$4.50 | A$4.80 | -64.4% | 0 | 261 |
| 1994 | A$25.50 | A$42.00 | A$12.00 | A$13.50 | -47.1% | 0 | 260 |
| 1993 | A$6.00 | A$27.00 | A$6.00 | A$25.50 | +325.0% | 0 | 260 |
| 1992 | A$12.00 | A$12.00 | A$6.00 | A$6.00 | -50.0% | 0 | 262 |
| 1991 | A$7.50 | A$15.00 | A$7.50 | A$12.00 | +60.0% | 0 | 261 |
| 1990 | A$15.00 | A$27.00 | A$6.00 | A$7.50 | -50.0% | 0 | 261 |
| 1989 | A$9.00 | A$72.01 | A$9.00 | A$15.00 | +66.7% | 0 | 261 |
| 1988 | A$30.00 | A$30.00 | A$9.00 | A$9.00 | n/a | 0 | 241 |
SBR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | 0.0% |
| August 2026 | A$0.0060 | -14.3% |
| July 2026 | A$0.0070 | 0.0% |
| June 2026 | A$0.0070 | -12.5% |
| May 2026 | A$0.0080 | -11.1% |
| April 2026 | A$0.0090 | -18.2% |
| March 2026 | A$0.0110 | -8.3% |
| February 2026 | A$0.0120 | -20.0% |
| January 2026 | A$0.0150 | +25.0% |
| December 2025 | A$0.0120 | 0.0% |
| November 2025 | A$0.0120 | -7.7% |
| October 2025 | A$0.0130 | +18.2% |
About the SBR data
Daily bars. 9,913 sessions from Jan 28, 1988 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 29, 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 28, 1988, 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/SBR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SBR share price history
