ASX · SGLLV · stock
Ricegrowers Limited (SGLLV) stock price history
Every ASX trading session of Ricegrowers Limited from Apr 8, 2019 to Sep 28, 2026: 1,893 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.
SGLLV adjusted close, 2019 to 2026
- A$17.43
- All time high, 2025
- A$17.81
- 52 week high, A$11.04 low
- 1,893
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SGLLV key facts
- Ricegrowers Limited (SGLLV) closed at A$11.96 on Sep 28, 2026 on ASX.
- SGLLV's all time high close is A$17.43, set on Sep 30, 2025; its all time low close is A$2.28 on Nov 25, 2019.
- SGLLV's 52 week range is A$11.04 to A$17.81.
- SGLLV returned -29.1% over the year to Sep 28, 2026 and +163.0% over five years.
- Since Apr 8, 2019 SGLLV returned +135%, +12.1% a year compounded.
- SGLLV's deepest drawdown was -55.3% from Apr 8, 2019 to Nov 25, 2019.
- DataCedar holds 1,893 daily sessions of SGLLV history from Apr 8, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGLLV price chart, 2019 to 2026
SGLLV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -22.5% |
| 6 months | -9.1% |
| Year to date | -25.5% |
| 1 year | -29.1% |
| 3 years | +138.2% |
| 5 years | +163.0% |
| 10 years | n/a |
| Since Apr 8, 2019 | +134.6% |
| Compound annual growth, 7.5 years | +12.1% |
SGLLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$17.43 on Sep 30, 2025
- All time low close
- A$2.28 on Nov 25, 2019
- 52 week high
- A$17.81 on Oct 3, 2025
- 52 week low
- A$11.04 on Mar 19, 2026
- Deepest drawdown
- -55.3% from Apr 8, 2019 to Nov 25, 2019, recovered Dec 29, 2021
- Best single session
- +16.7% on Dec 17, 2019
- Worst single session
- -10.3% on Jan 6, 2025
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2019
- 2.3×
- Best calendar year
- 2024, +77%
- Worst calendar year
- 2022, -1%
SGLLV 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. 2019 starts on Apr 8, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$15.52 | A$17.21 | A$11.04 | A$11.96 | -25.5% | 11.4M | 188 |
| 2025 | A$9.72 | A$17.81 | A$8.35 | A$16.06 | +65.2% | 16.9M | 253 |
| 2024 | A$5.50 | A$9.75 | A$5.49 | A$9.72 | +77.2% | 5.4M | 254 |
| 2023 | A$5.11 | A$5.70 | A$4.49 | A$5.49 | +8.4% | 2M | 252 |
| 2022 | A$5.12 | A$5.82 | A$4.63 | A$5.06 | -1.2% | 2.2M | 251 |
| 2021 | A$4.52 | A$5.23 | A$4.24 | A$5.12 | +13.5% | 2.3M | 254 |
| 2020 | A$2.81 | A$4.74 | A$2.49 | A$4.51 | +62.6% | 2.8M | 255 |
| 2019 | A$4.33 | A$5.19 | A$2.28 | A$2.77 | n/a | 2.5M | 186 |
SGLLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$11.96 | -10.3% |
| August 2026 | A$13.34 | -5.2% |
| July 2026 | A$14.07 | +0.8% |
| June 2026 | A$13.96 | +18.8% |
| May 2026 | A$11.75 | -4.3% |
| April 2026 | A$12.28 | -7.3% |
| March 2026 | A$13.25 | +3.6% |
| February 2026 | A$12.79 | -18.8% |
| January 2026 | A$15.75 | -1.9% |
| December 2025 | A$16.06 | +3.5% |
| November 2025 | A$15.52 | -5.3% |
| October 2025 | A$16.38 | -6.0% |
About the SGLLV data
Daily bars. 1,893 sessions from Apr 8, 2019 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 Apr 8, 2019, 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/SGLLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SGLLV share price history
