ASX · SOR · stock
Strategic Elements Ltd (SOR) stock price history
Every ASX trading session of Strategic Elements Ltd from Aug 11, 2011 to Nov 13, 2026: 3,873 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.
SOR adjusted close, 2011 to 2026
- A$0.9250
- All time high, 2021
- A$0.0670
- 52 week high, A$0.0310 low
- 3,873
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
SOR key facts
- Strategic Elements Ltd (SOR) closed at A$0.0350 on Nov 13, 2026 on ASX.
- SOR's all time high close is A$0.9250, set on Jan 19, 2021; its all time low close is A$0.0250 on Feb 25, 2015.
- SOR's 52 week range is A$0.0310 to A$0.0670.
- SOR returned -38.6% over the year to Nov 13, 2026 and -87.3% over five years.
- Over ten years SOR returned -71%, -11.6% a year compounded.
- SOR's deepest drawdown was -96.8% from Jan 19, 2021 to Jul 15, 2025.
- DataCedar holds 3,873 daily sessions of SOR history from Aug 11, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SOR price chart, 2011 to 2026
SOR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +2.9% |
| 6 months | -7.9% |
| Year to date | -30.0% |
| 1 year | -38.6% |
| 3 years | -59.3% |
| 5 years | -87.3% |
| 10 years | -70.8% |
| Since Aug 11, 2011 | -78.1% |
| Compound annual growth, 15.3 years | -9.5% |
SOR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9250 on Jan 19, 2021
- All time low close
- A$0.0250 on Feb 25, 2015
- 52 week high
- A$0.0670 on Jan 11, 2026
- 52 week low
- A$0.0310 on Jun 30, 2026
- Deepest drawdown
- -96.8% from Jan 19, 2021 to Jul 15, 2025, not yet recovered
- Best single session
- +304.8% on May 21, 2015
- Worst single session
- -34.7% on Aug 25, 2015
- Volatility, 1 year annualised
- 79.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2015, +467%
- Worst calendar year
- 2016, -50%
SOR 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 Aug 11, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0530 | A$0.0670 | A$0.0310 | A$0.0350 | -30.0% | 88.4M | 232 |
| 2025 | A$0.0460 | A$0.0800 | A$0.0300 | A$0.0500 | +8.7% | 76.2M | 253 |
| 2024 | A$0.0790 | A$0.0800 | A$0.0350 | A$0.0460 | -41.0% | 67.9M | 254 |
| 2023 | A$0.1600 | A$0.1650 | A$0.0700 | A$0.0780 | -49.7% | 102.5M | 252 |
| 2022 | A$0.2700 | A$0.2950 | A$0.1100 | A$0.1550 | -42.6% | 194.4M | 251 |
| 2021 | A$0.2100 | A$0.9700 | A$0.2000 | A$0.2700 | +35.0% | 1.2B | 254 |
| 2020 | A$0.0850 | A$0.2650 | A$0.0330 | A$0.2000 | +138.1% | 608.3M | 255 |
| 2019 | A$0.0410 | A$0.0940 | A$0.0290 | A$0.0840 | +104.9% | 81.7M | 253 |
| 2018 | A$0.0750 | A$0.0800 | A$0.0290 | A$0.0410 | -44.6% | 48.8M | 252 |
| 2017 | A$0.0860 | A$0.1100 | A$0.0580 | A$0.0740 | -12.9% | 90.6M | 252 |
| 2016 | A$0.1750 | A$0.2150 | A$0.0840 | A$0.0850 | -50.0% | 109.7M | 253 |
| 2015 | A$0.0300 | A$0.3900 | A$0.0250 | A$0.1700 | +466.7% | 287.2M | 255 |
| 2014 | A$0.0550 | A$0.1100 | A$0.0300 | A$0.0300 | -43.4% | 11.4M | 253 |
| 2013 | A$0.0400 | A$0.0850 | A$0.0380 | A$0.0530 | +32.5% | 5.4M | 253 |
| 2012 | A$0.0650 | A$0.0650 | A$0.0280 | A$0.0400 | -38.5% | 9.5M | 253 |
| 2011 | A$0.1150 | A$0.1750 | A$0.0500 | A$0.0650 | n/a | 3.5M | 98 |
SOR 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 | -11.6% |
| August 2026 | A$0.0430 | +26.5% |
| July 2026 | A$0.0340 | +6.3% |
| June 2026 | A$0.0320 | -5.9% |
| May 2026 | A$0.0340 | -5.6% |
| April 2026 | A$0.0360 | -10.0% |
| March 2026 | A$0.0400 | -11.1% |
| February 2026 | A$0.0450 | -16.7% |
| January 2026 | A$0.0540 | +8.0% |
| December 2025 | A$0.0500 | -10.7% |
About the SOR data
Daily bars. 3,873 sessions from Aug 11, 2011 to Nov 13, 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 Nov 6, 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 Aug 11, 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/asx%3ASOR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SOR share price history
