Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 9.93
+0.64 (6.89%)
At close: Dec 19, 2025
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.55 | 10.15 | 9.55 | 9.93 | 9.93 | 6.89% | 2,324,568 |
| Dec 18, 2025 | 8.97 | 9.32 | 8.97 | 9.29 | 9.29 | 4.85% | 845,450 |
| Dec 17, 2025 | 8.70 | 8.92 | 8.37 | 8.86 | 8.86 | 1.96% | 276,700 |
| Dec 16, 2025 | 8.45 | 8.73 | 8.37 | 8.69 | 8.69 | 2.24% | 565,410 |
| Dec 15, 2025 | 8.19 | 8.50 | 8.08 | 8.50 | 8.50 | 3.66% | 323,174 |
| Dec 12, 2025 | 8.10 | 8.30 | 8.06 | 8.20 | 8.20 | 2.76% | 533,980 |
| Dec 11, 2025 | 8.04 | 8.11 | 7.90 | 7.98 | 7.98 | -0.25% | 459,877 |
| Dec 10, 2025 | 8.14 | 8.14 | 7.91 | 8.00 | 8.00 | -1.84% | 189,276 |
| Dec 9, 2025 | 8.21 | 8.22 | 8.04 | 8.15 | 8.15 | -0.73% | 389,549 |
| Dec 8, 2025 | 7.92 | 8.29 | 7.92 | 8.21 | 8.21 | 4.99% | 370,264 |
| Dec 5, 2025 | 7.85 | 7.99 | 7.82 | 7.82 | 7.82 | 0.90% | 141,751 |
| Dec 4, 2025 | 7.73 | 7.80 | 7.65 | 7.75 | 7.75 | 0.39% | 162,180 |
| Dec 3, 2025 | 7.75 | 7.84 | 7.64 | 7.72 | 7.72 | 0.52% | 216,127 |
| Dec 2, 2025 | 7.87 | 7.87 | 7.61 | 7.68 | 7.68 | -2.54% | 160,521 |
| Dec 1, 2025 | 7.95 | 8.15 | 7.87 | 7.88 | 7.88 | 0.51% | 318,069 |
| Nov 28, 2025 | 7.80 | 8.04 | 7.61 | 7.84 | 7.84 | 3.16% | 367,511 |
| Nov 26, 2025 | 7.44 | 7.65 | 7.35 | 7.60 | 7.60 | 2.43% | 338,900 |
| Nov 25, 2025 | 7.20 | 7.45 | 7.20 | 7.42 | 7.42 | 8.64% | 578,073 |
| Nov 24, 2025 | 6.80 | 6.95 | 6.74 | 6.83 | 6.83 | 1.94% | 7,112,184 |
| Nov 21, 2025 | 7.12 | 7.12 | 6.69 | 6.70 | 6.70 | -8.09% | 825,612 |
| Nov 20, 2025 | 7.48 | 7.58 | 7.13 | 7.29 | 7.29 | -2.41% | 846,077 |
| Nov 19, 2025 | 7.66 | 7.71 | 7.43 | 7.47 | 7.47 | 1.91% | 874,672 |
| Nov 18, 2025 | 7.80 | 7.88 | 7.32 | 7.33 | 7.33 | -4.56% | 534,186 |
| Nov 17, 2025 | 7.65 | 7.86 | 7.61 | 7.68 | 7.68 | -0.65% | 476,412 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.47 | 7.73 | 7.73 | -3.37% | 628,470 |
| Nov 13, 2025 | 7.99 | 8.14 | 7.90 | 8.00 | 8.00 | 0.25% | 601,309 |
| Nov 12, 2025 | 8.15 | 8.21 | 7.90 | 7.98 | 7.98 | -1.72% | 387,642 |
| Nov 11, 2025 | 8.27 | 8.37 | 8.12 | 8.12 | 8.12 | 0.25% | 273,020 |
| Nov 10, 2025 | 7.98 | 8.19 | 7.98 | 8.10 | 8.10 | 1.50% | 384,172 |
| Nov 7, 2025 | 7.98 | 8.15 | 7.91 | 7.98 | 7.98 | - | 679,504 |
| Nov 6, 2025 | 8.57 | 8.61 | 7.97 | 7.98 | 7.98 | -7.53% | 685,416 |
| Nov 5, 2025 | 8.64 | 8.72 | 8.34 | 8.63 | 8.63 | -1.82% | 388,318 |
| Nov 4, 2025 | 8.95 | 9.13 | 8.78 | 8.79 | 8.79 | -1.90% | 213,682 |
| Nov 3, 2025 | 9.05 | 9.05 | 8.79 | 8.96 | 8.96 | -1.32% | 111,193 |
| Oct 31, 2025 | 9.10 | 9.28 | 9.02 | 9.08 | 9.08 | 2.95% | 250,393 |
| Oct 30, 2025 | 8.68 | 8.94 | 8.65 | 8.82 | 8.82 | 1.97% | 159,659 |
| Oct 29, 2025 | 8.58 | 8.76 | 8.55 | 8.65 | 8.65 | 2.37% | 347,445 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.34 | 8.45 | 8.45 | -3.98% | 684,108 |
| Oct 27, 2025 | 8.70 | 8.83 | 8.64 | 8.80 | 8.80 | 2.68% | 400,834 |
| Oct 24, 2025 | 8.68 | 8.80 | 8.38 | 8.57 | 8.57 | 2.63% | 464,904 |
| Oct 23, 2025 | 8.15 | 8.71 | 8.10 | 8.35 | 8.35 | 4.90% | 700,642 |
| Oct 22, 2025 | 7.95 | 8.10 | 7.78 | 7.96 | 7.96 | -7.44% | 1,021,350 |
| Oct 21, 2025 | 8.50 | 8.77 | 8.50 | 8.60 | 8.60 | 3.99% | 226,061 |
| Oct 20, 2025 | 8.50 | 8.53 | 8.14 | 8.27 | 8.27 | -10.11% | 489,893 |
| Oct 17, 2025 | 8.95 | 9.22 | 8.89 | 9.20 | 9.20 | 4.55% | 1,000,830 |
| Oct 16, 2025 | 8.82 | 8.98 | 8.80 | 8.80 | 8.80 | -0.11% | 122,222 |
| Oct 15, 2025 | 8.70 | 8.88 | 8.43 | 8.81 | 8.81 | 1.50% | 316,548 |
| Oct 14, 2025 | 8.52 | 8.75 | 8.52 | 8.68 | 8.68 | 2.00% | 404,649 |
| Oct 13, 2025 | 8.28 | 8.62 | 8.20 | 8.51 | 8.51 | 2.78% | 314,097 |
| Oct 10, 2025 | 8.39 | 8.44 | 8.15 | 8.28 | 8.28 | -2.36% | 432,372 |