ASX · SHM · stock
Shriro Holdings Limited (SHM) stock price history
Every ASX trading session of Shriro Holdings Limited from Jun 23, 2015 to Sep 28, 2026: 2,855 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.
SHM adjusted close, 2015 to 2026
- A$0.8131
- All time high, 2018
- A$0.8046
- 52 week high, A$0.6306 low
- 2,855
- 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.
SHM key facts
- Shriro Holdings Limited (SHM) closed at A$0.7400 on Sep 28, 2026 on ASX.
- SHM's all time high close is A$0.8131, set on Jan 24, 2018; its all time low close is A$0.2394 on Mar 26, 2020.
- SHM's 52 week range is A$0.6306 to A$0.8046.
- SHM returned +9.1% over the year to Sep 28, 2026 and +3.8% over five years.
- Over ten years SHM returned +56%, +4.5% a year compounded.
- SHM's deepest drawdown was -70.6% from Jan 28, 2018 to Mar 26, 2020.
- DataCedar holds 2,855 daily sessions of SHM history from Jun 23, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SHM price chart, 2015 to 2026
SHM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +4.1% |
| 6 months | -1.5% |
| Year to date | -1.5% |
| 1 year | +9.1% |
| 3 years | +3.5% |
| 5 years | +3.8% |
| 10 years | +55.9% |
| Since Jun 23, 2015 | +77.5% |
| Compound annual growth, 11.3 years | +5.2% |
SHM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.8131 on Jan 24, 2018
- All time low close
- A$0.2394 on Mar 26, 2020
- 52 week high
- A$0.8046 on Aug 20, 2026
- 52 week low
- A$0.6306 on Oct 12, 2025
- Deepest drawdown
- -70.6% from Jan 28, 2018 to Mar 26, 2020, not yet recovered
- Best single session
- +22.5% on Aug 28, 2019
- Worst single session
- -27.3% on Oct 24, 2018
- Volatility, 1 year annualised
- 33.1%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2016, +45%
- Worst calendar year
- 2018, -63%
SHM 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 Jun 23, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7557 | A$0.8046 | A$0.6911 | A$0.7400 | -1.5% | 11.3M | 188 |
| 2025 | A$0.6999 | A$0.7894 | A$0.5630 | A$0.7509 | +10.8% | 31.8M | 253 |
| 2024 | A$0.6894 | A$0.7399 | A$0.5827 | A$0.6774 | -1.7% | 10.6M | 254 |
| 2023 | A$0.5697 | A$0.7987 | A$0.5252 | A$0.6894 | +19.5% | 11.5M | 252 |
| 2022 | A$0.6795 | A$0.7410 | A$0.5059 | A$0.5772 | -14.2% | 14M | 251 |
| 2021 | A$0.4990 | A$0.7972 | A$0.4990 | A$0.6728 | +36.5% | 47.5M | 254 |
| 2020 | A$0.3886 | A$0.6245 | A$0.2277 | A$0.4929 | +26.8% | 22.1M | 255 |
| 2019 | A$0.2739 | A$0.4305 | A$0.2679 | A$0.3886 | +40.1% | 18.2M | 253 |
| 2018 | A$0.7477 | A$0.8177 | A$0.2536 | A$0.2775 | -62.9% | 47M | 253 |
| 2017 | A$0.5132 | A$0.7944 | A$0.4078 | A$0.7477 | +43.9% | 40.8M | 252 |
| 2016 | A$0.3610 | A$0.5966 | A$0.2755 | A$0.5197 | +45.5% | 48.6M | 253 |
| 2015 | A$0.4170 | A$0.4238 | A$0.3012 | A$0.3572 | n/a | 26.6M | 137 |
SHM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7400 | -4.5% |
| August 2026 | A$0.7750 | +4.7% |
| July 2026 | A$0.7404 | +3.4% |
| June 2026 | A$0.7158 | -2.7% |
| May 2026 | A$0.7355 | -6.9% |
| April 2026 | A$0.7898 | +4.5% |
| March 2026 | A$0.7557 | -1.3% |
| February 2026 | A$0.7654 | -1.9% |
| January 2026 | A$0.7798 | +3.8% |
| December 2025 | A$0.7509 | +0.6% |
| November 2025 | A$0.7461 | +1.3% |
| October 2025 | A$0.7365 | +10.8% |
About the SHM data
Daily bars. 2,855 sessions from Jun 23, 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 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 Jun 23, 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/SHM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SHM share price history
