Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 7.98
-0.65 (-7.53%)
At close: Nov 6, 2025
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 8.45 | 8.49 | 8.35 | 8.48 | 8.48 | 0.24% | 264,772 |
| Oct 8, 2025 | 8.40 | 8.50 | 8.30 | 8.46 | 8.46 | - | 218,114 |
| Oct 7, 2025 | 8.60 | 8.60 | 8.36 | 8.46 | 8.46 | -1.05% | 438,919 |
| Oct 6, 2025 | 8.41 | 8.55 | 8.34 | 8.55 | 8.55 | 1.91% | 208,635 |
| Oct 3, 2025 | 8.49 | 8.49 | 8.31 | 8.39 | 8.39 | -1.87% | 346,969 |
| Oct 2, 2025 | 8.50 | 8.66 | 8.32 | 8.55 | 8.55 | 0.59% | 317,437 |
| Oct 1, 2025 | 8.10 | 8.60 | 8.10 | 8.50 | 8.50 | 5.46% | 570,908 |
| Sep 30, 2025 | 7.95 | 8.06 | 7.72 | 8.06 | 8.06 | 1.00% | 858,185 |
| Sep 29, 2025 | 7.90 | 7.99 | 7.75 | 7.98 | 7.98 | 0.38% | 405,349 |
| Sep 26, 2025 | 7.44 | 7.95 | 7.39 | 7.95 | 7.95 | 6.71% | 1,146,982 |
| Sep 25, 2025 | 7.54 | 7.63 | 7.40 | 7.45 | 7.45 | -1.32% | 274,726 |
| Sep 24, 2025 | 7.50 | 7.69 | 7.45 | 7.55 | 7.55 | -1.05% | 403,024 |
| Sep 23, 2025 | 7.56 | 7.65 | 7.44 | 7.63 | 7.63 | 1.87% | 308,838 |
| Sep 22, 2025 | 7.26 | 7.59 | 7.26 | 7.49 | 7.49 | 5.05% | 712,951 |
| Sep 19, 2025 | 7.21 | 7.39 | 6.85 | 7.13 | 7.13 | 2.15% | 8,458,364 |
| Sep 18, 2025 | 6.76 | 7.01 | 6.68 | 6.98 | 6.98 | 3.87% | 348,813 |
| Sep 17, 2025 | 6.96 | 6.99 | 6.68 | 6.72 | 6.72 | -4.14% | 373,623 |
| Sep 16, 2025 | 6.97 | 7.08 | 6.90 | 7.01 | 7.01 | 0.29% | 287,178 |
| Sep 15, 2025 | 7.18 | 7.18 | 6.96 | 6.99 | 6.99 | -2.65% | 314,432 |
| Sep 12, 2025 | 7.08 | 7.25 | 7.03 | 7.18 | 7.18 | 2.43% | 286,515 |
| Sep 11, 2025 | 7.10 | 7.15 | 6.98 | 7.01 | 7.01 | -0.71% | 324,218 |
| Sep 10, 2025 | 7.35 | 7.45 | 6.97 | 7.06 | 7.06 | -3.81% | 457,716 |
| Sep 9, 2025 | 7.30 | 7.36 | 7.10 | 7.34 | 7.34 | 2.09% | 492,979 |
| Sep 8, 2025 | 7.12 | 7.30 | 7.00 | 7.19 | 7.19 | 4.51% | 469,743 |
| Sep 5, 2025 | 6.72 | 6.97 | 6.72 | 6.88 | 6.88 | 1.03% | 285,095 |
| Sep 4, 2025 | 6.95 | 6.95 | 6.66 | 6.81 | 6.81 | -1.30% | 332,969 |
| Sep 3, 2025 | 7.00 | 7.10 | 6.88 | 6.90 | 6.90 | -1.43% | 396,083 |
| Sep 2, 2025 | 7.00 | 7.24 | 6.72 | 7.00 | 7.00 | 5.11% | 700,446 |
| Sep 1, 2025 | 6.60 | 6.87 | 6.46 | 6.66 | 6.66 | 1.37% | 515,370 |
| Aug 29, 2025 | 6.50 | 6.66 | 6.49 | 6.57 | 6.57 | 1.39% | 570,696 |