ASX · SVR · stock
Solvar Limited (SVR) stock price history
Every ASX trading session of Solvar Limited from Oct 19, 2006 to Nov 13, 2026: 4,801 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.
SVR adjusted close, 2006 to 2026
- A$2.32
- All time high, 2021
- A$1.80
- 52 week high, A$1.32 low
- 4,801
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
SVR key facts
- Solvar Limited (SVR) closed at A$1.39 on Nov 13, 2026 on ASX.
- SVR's all time high close is A$2.32, set on Aug 25, 2021; its all time low close is A$0.0929 on Dec 22, 2008.
- SVR's 52 week range is A$1.32 to A$1.80.
- SVR returned -4.6% over the year to Nov 13, 2026 and -32.0% over five years.
- Over ten years SVR returned +54%, +4.4% a year compounded.
- SVR's deepest drawdown was -72.8% from Oct 23, 2006 to Dec 22, 2008.
- DataCedar holds 4,801 daily sessions of SVR history from Oct 19, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SVR price chart, 2006 to 2026
SVR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -6.5% |
| 6 months | -1.8% |
| Year to date | -11.6% |
| 1 year | -4.6% |
| 3 years | +73.4% |
| 5 years | -32.0% |
| 10 years | +54.0% |
| Since Oct 19, 2006 | +322.0% |
| Compound annual growth, 20.1 years | +7.4% |
SVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.32 on Aug 25, 2021
- All time low close
- A$0.0929 on Dec 22, 2008
- 52 week high
- A$1.80 on Jan 26, 2026
- 52 week low
- A$1.32 on Jun 10, 2026
- Deepest drawdown
- -72.8% from Oct 23, 2006 to Dec 22, 2008, recovered Feb 14, 2013
- Best single session
- +58.7% on Mar 21, 2010
- Worst single session
- -40.0% on Feb 10, 2010
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2006
- 4.2×
- Best calendar year
- 2013, +94%
- Worst calendar year
- 2022, -46%
SVR 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. 2006 starts on Oct 19, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.58 | A$1.80 | A$1.32 | A$1.39 | -11.6% | 39.7M | 237 |
| 2025 | A$1.24 | A$1.67 | A$1.00 | A$1.58 | +29.4% | 58.8M | 253 |
| 2024 | A$0.9885 | A$1.34 | A$0.7271 | A$1.22 | +22.9% | 84.5M | 253 |
| 2023 | A$1.22 | A$1.47 | A$0.7235 | A$0.9922 | -19.4% | 86.4M | 252 |
| 2022 | A$2.27 | A$2.30 | A$1.11 | A$1.23 | -45.7% | 78.9M | 248 |
| 2021 | A$1.80 | A$2.38 | A$1.62 | A$2.27 | +25.8% | 95.6M | 254 |
| 2020 | A$1.37 | A$1.91 | A$0.4097 | A$1.80 | +32.1% | 127.8M | 251 |
| 2019 | A$0.9328 | A$1.42 | A$0.8871 | A$1.37 | +46.5% | 58.6M | 250 |
| 2018 | A$0.9010 | A$1.29 | A$0.8584 | A$0.9328 | +4.2% | 86.7M | 246 |
| 2017 | A$0.8955 | A$1.04 | A$0.6470 | A$0.8955 | +6.6% | 65.8M | 229 |
| 2016 | A$0.4478 | A$1.03 | A$0.4326 | A$0.8401 | +88.7% | 88.2M | 247 |
| 2015 | A$0.7452 | A$0.8831 | A$0.4276 | A$0.4453 | -41.0% | 69.7M | 253 |
| 2014 | A$0.4392 | A$0.7743 | A$0.4276 | A$0.7549 | +74.7% | 42.3M | 253 |
| 2013 | A$0.2224 | A$0.5232 | A$0.2180 | A$0.4322 | +94.3% | 36.5M | 250 |
| 2012 | A$0.1740 | A$0.2291 | A$0.1498 | A$0.2224 | +27.8% | 7.6M | 253 |
| 2011 | A$0.1655 | A$0.1967 | A$0.1237 | A$0.1740 | +5.2% | 1.2M | 248 |
| 2010 | A$0.2006 | A$0.2107 | A$0.1003 | A$0.1655 | -4.8% | 201.7K | 249 |
| 2009 | A$0.1238 | A$0.2006 | A$0.0929 | A$0.1739 | +87.2% | 110.4K | 202 |
| 2008 | A$0.1673 | A$0.1966 | A$0.0929 | A$0.0929 | -44.5% | 279.8K | 118 |
| 2007 | A$0.2886 | A$0.2886 | A$0.1673 | A$0.1673 | -42.0% | 907.5K | 205 |
| 2006 | A$0.3935 | A$0.3935 | A$0.2636 | A$0.2886 | n/a | 301.1K | 50 |
SVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$1.39 | 0.0% |
| October 2026 | A$1.39 | -3.5% |
| September 2026 | A$1.45 | -8.9% |
| August 2026 | A$1.59 | +6.7% |
| July 2026 | A$1.49 | +5.7% |
| June 2026 | A$1.41 | +2.1% |
| May 2026 | A$1.38 | -8.2% |
| April 2026 | A$1.50 | -0.6% |
| March 2026 | A$1.51 | -10.7% |
| February 2026 | A$1.69 | +0.3% |
| January 2026 | A$1.69 | +6.9% |
| December 2025 | A$1.58 | +0.8% |
About the SVR data
Daily bars. 4,801 sessions from Oct 19, 2006 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 Oct 19, 2006, 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%3ASVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SVR share price history
