ASX · SSH · stock
SSH Group Limited (SSH) stock price history
Every ASX trading session of SSH Group Limited from Sep 17, 2021 to Nov 12, 2026: 1,304 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.
SSH adjusted close, 2021 to 2026
- A$0.2900
- All time high, 2022
- A$0.2100
- 52 week high, A$0.1150 low
- 1,304
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SSH key facts
- SSH Group Limited (SSH) closed at A$0.1300 on Nov 12, 2026 on ASX.
- SSH's all time high close is A$0.2900, set on Jan 19, 2022; its all time low close is A$0.0610 on Jun 14, 2024.
- SSH's 52 week range is A$0.1150 to A$0.2100.
- SSH returned -23.5% over the year to Nov 12, 2026 and -48.0% over five years.
- Since Sep 17, 2021 SSH returned -50%, -12.6% a year compounded.
- SSH's deepest drawdown was -79.0% from Jan 19, 2022 to Jun 14, 2024.
- DataCedar holds 1,304 daily sessions of SSH history from Sep 17, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSH price chart, 2021 to 2026
SSH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.0% |
| 3 months | -7.1% |
| 6 months | -23.5% |
| Year to date | -29.7% |
| 1 year | -23.5% |
| 3 years | -7.1% |
| 5 years | -48.0% |
| 10 years | n/a |
| Since Sep 17, 2021 | -50.0% |
| Compound annual growth, 5.2 years | -12.6% |
SSH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.2900 on Jan 19, 2022
- All time low close
- A$0.0610 on Jun 14, 2024
- 52 week high
- A$0.2100 on Jan 26, 2026
- 52 week low
- A$0.1150 on Mar 22, 2026
- Deepest drawdown
- -79.0% from Jan 19, 2022 to Jun 14, 2024, not yet recovered
- Best single session
- +31.8% on Mar 30, 2025
- Worst single session
- -23.1% on Feb 29, 2024
- Volatility, 1 year annualised
- 53.0%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +120%
- Worst calendar year
- 2024, -51%
SSH 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. 2021 starts on Sep 17, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1825 | A$0.2100 | A$0.1150 | A$0.1300 | -29.7% | 10.5M | 221 |
| 2025 | A$0.0840 | A$0.1850 | A$0.0800 | A$0.1850 | +120.2% | 11.3M | 253 |
| 2024 | A$0.1700 | A$0.1800 | A$0.0610 | A$0.0840 | -50.6% | 9.5M | 253 |
| 2023 | A$0.1700 | A$0.1900 | A$0.1350 | A$0.1700 | 0.0% | 2.7M | 252 |
| 2022 | A$0.2500 | A$0.2900 | A$0.1650 | A$0.1700 | -29.2% | 12.3M | 251 |
| 2021 | A$0.2600 | A$0.3500 | A$0.2250 | A$0.2400 | n/a | 28.4M | 74 |
SSH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1300 | +4.0% |
| October 2026 | A$0.1250 | -7.4% |
| September 2026 | A$0.1350 | -6.9% |
| August 2026 | A$0.1450 | -6.5% |
| July 2026 | A$0.1550 | +14.8% |
| June 2026 | A$0.1350 | -10.0% |
| May 2026 | A$0.1500 | -14.3% |
| April 2026 | A$0.1750 | +16.7% |
| March 2026 | A$0.1500 | -25.0% |
| February 2026 | A$0.2000 | 0.0% |
| January 2026 | A$0.2000 | +8.1% |
| December 2025 | A$0.1850 | +13.8% |
About the SSH data
Daily bars. 1,304 sessions from Sep 17, 2021 to Nov 12, 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 Sep 17, 2021, 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%3ASSH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SSH share price history
