ASX · SOC · stock
SOCO Corporation Ltd (SOC) stock price history
Every ASX trading session of SOCO Corporation Ltd from Dec 22, 2022 to Nov 11, 2026: 984 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
SOC adjusted close, 2022 to 2026
- A$0.3431
- All time high, 2023
- A$0.0680
- 52 week high, A$0.0350 low
- 984
- Daily sessions since 2022
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
SOC key facts
- SOCO Corporation Ltd (SOC) closed at A$0.0350 on Nov 11, 2026 on ASX.
- SOC's all time high close is A$0.3431, set on Jan 4, 2023; its all time low close is A$0.0350 on Nov 3, 2026.
- SOC's 52 week range is A$0.0350 to A$0.0680.
- SOC returned -41.7% over the year to Nov 11, 2026.
- Since Dec 22, 2022 SOC returned -86%, -40.0% a year compounded.
- SOC's deepest drawdown was -89.8% from Jan 4, 2023 to Nov 3, 2026.
- DataCedar holds 984 daily sessions of SOC history from Dec 22, 2022 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SOC price chart, 2022 to 2026
SOC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -14.6% |
| 6 months | -30.0% |
| Year to date | -27.1% |
| 1 year | -41.7% |
| 3 years | -86.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2022 | -86.3% |
| Compound annual growth, 3.9 years | -40.0% |
SOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3431 on Jan 4, 2023
- All time low close
- A$0.0350 on Nov 3, 2026
- 52 week high
- A$0.0680 on Feb 3, 2026
- 52 week low
- A$0.0350 on Nov 3, 2026
- Deepest drawdown
- -89.8% from Jan 4, 2023 to Nov 3, 2026, not yet recovered
- Best single session
- +23.1% on Apr 12, 2024
- Worst single session
- -27.2% on Feb 5, 2025
- Volatility, 1 year annualised
- 39.9%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2023, -29%
- Worst calendar year
- 2025, -56%
SOC 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. 2022 starts on Dec 22, 2022; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0480 | A$0.0680 | A$0.0350 | A$0.0350 | -27.1% | 6.5M | 221 |
| 2025 | A$0.1100 | A$0.1250 | A$0.0480 | A$0.0480 | -56.4% | 7.2M | 253 |
| 2024 | A$0.2100 | A$0.2350 | A$0.0860 | A$0.1100 | -47.6% | 13.7M | 254 |
| 2023 | A$0.3186 | A$0.3480 | A$0.1800 | A$0.2100 | -28.6% | 11.5M | 252 |
| 2022 | A$0.2451 | A$0.3186 | A$0.2353 | A$0.2941 | n/a | 1.1M | 4 |
SOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0350 | -7.9% |
| October 2026 | A$0.0380 | 0.0% |
| September 2026 | A$0.0380 | -5.0% |
| August 2026 | A$0.0400 | -9.1% |
| July 2026 | A$0.0440 | +10.0% |
| June 2026 | A$0.0400 | -16.7% |
| May 2026 | A$0.0480 | -4.0% |
| April 2026 | A$0.0500 | -7.4% |
| March 2026 | A$0.0540 | -3.6% |
| February 2026 | A$0.0560 | -5.1% |
| January 2026 | A$0.0590 | +22.9% |
| December 2025 | A$0.0480 | -9.4% |
About the SOC data
Daily bars. 984 sessions from Dec 22, 2022 to Nov 11, 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 21, 2026 forward, most recent session Nov 4, 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 22, 2022, 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%3ASOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SOC share price history
