Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 7.01
+0.02 (0.29%)
At close: Sep 16, 2025
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.55 | 6.55 | 6.36 | 6.48 | 6.48 | 0.15% | 659,943 |
| Aug 27, 2025 | 6.37 | 6.57 | 6.37 | 6.47 | 6.47 | 3.03% | 523,302 |
| Aug 26, 2025 | 6.55 | 6.89 | 6.28 | 6.28 | 6.28 | -1.10% | 3,227,020 |
| Aug 25, 2025 | 6.30 | 6.56 | 6.19 | 6.35 | 6.35 | 4.10% | 758,029 |
| Aug 22, 2025 | 6.00 | 6.22 | 5.96 | 6.10 | 6.10 | 3.39% | 336,562 |
| Aug 21, 2025 | 5.87 | 6.01 | 5.77 | 5.90 | 5.90 | -0.17% | 603,593 |
| Aug 20, 2025 | 6.20 | 6.20 | 5.80 | 5.91 | 5.91 | -3.90% | 647,486 |
| Aug 19, 2025 | 5.96 | 6.20 | 5.89 | 6.15 | 6.15 | 4.24% | 421,245 |
| Aug 18, 2025 | 5.94 | 6.21 | 5.89 | 5.90 | 5.90 | -0.17% | 331,848 |
| Aug 15, 2025 | 5.85 | 5.98 | 5.74 | 5.91 | 5.91 | -1.50% | 282,743 |
| Aug 14, 2025 | 6.07 | 6.08 | 5.95 | 6.00 | 6.00 | -1.15% | 304,934 |
| Aug 13, 2025 | 6.08 | 6.12 | 5.95 | 6.07 | 6.07 | 1.17% | 528,719 |
| Aug 12, 2025 | 5.51 | 6.07 | 5.50 | 6.00 | 6.00 | 8.50% | 337,880 |
| Aug 11, 2025 | 5.52 | 5.57 | 5.50 | 5.53 | 5.53 | 1.10% | 348,926 |
| Aug 8, 2025 | 5.50 | 5.60 | 5.43 | 5.47 | 5.47 | -0.55% | 333,373 |
| Aug 7, 2025 | 5.80 | 5.92 | 5.47 | 5.50 | 5.50 | -2.83% | 395,904 |
| Aug 6, 2025 | 5.74 | 5.74 | 5.51 | 5.66 | 5.66 | 4.62% | 442,036 |
| Aug 5, 2025 | 5.56 | 5.78 | 5.40 | 5.41 | 5.41 | -1.81% | 335,348 |
| Aug 4, 2025 | 5.50 | 5.76 | 5.49 | 5.51 | 5.51 | 2.61% | 371,247 |
| Aug 1, 2025 | 5.37 | 5.65 | 5.25 | 5.37 | 5.37 | -0.92% | 343,163 |
| Jul 31, 2025 | 5.38 | 5.43 | 5.21 | 5.42 | 5.42 | -2.52% | 338,694 |
| Jul 30, 2025 | 5.85 | 5.85 | 5.47 | 5.56 | 5.56 | -4.47% | 178,305 |
| Jul 29, 2025 | 5.88 | 6.01 | 5.74 | 5.82 | 5.82 | 0.87% | 172,773 |
| Jul 28, 2025 | 5.71 | 5.89 | 5.71 | 5.77 | 5.77 | 1.23% | 204,649 |
| Jul 25, 2025 | 5.85 | 5.85 | 5.61 | 5.70 | 5.70 | -3.06% | 378,827 |
| Jul 24, 2025 | 5.95 | 5.99 | 5.62 | 5.88 | 5.88 | -2.81% | 243,134 |
| Jul 23, 2025 | 6.14 | 6.14 | 5.95 | 6.05 | 6.05 | -1.63% | 190,433 |
| Jul 22, 2025 | 5.98 | 6.26 | 5.98 | 6.15 | 6.15 | 4.41% | 253,587 |
| Jul 21, 2025 | 6.02 | 6.08 | 5.89 | 5.89 | 5.89 | -3.92% | 203,384 |
| Jul 18, 2025 | 5.99 | 6.16 | 5.99 | 6.13 | 6.13 | 2.51% | 193,357 |
| Jul 17, 2025 | 6.15 | 6.15 | 5.95 | 5.98 | 5.98 | -1.81% | 109,914 |
| Jul 16, 2025 | 6.11 | 6.18 | 5.99 | 6.09 | 6.09 | -1.30% | 104,906 |
| Jul 15, 2025 | 6.01 | 6.24 | 6.01 | 6.17 | 6.17 | 2.49% | 205,796 |
| Jul 14, 2025 | 5.81 | 6.04 | 5.81 | 6.02 | 6.02 | 2.91% | 237,780 |
| Jul 11, 2025 | 6.00 | 6.09 | 5.68 | 5.85 | 5.85 | -2.34% | 256,428 |
| Jul 10, 2025 | 6.03 | 6.22 | 5.95 | 5.99 | 5.99 | -0.50% | 356,952 |
| Jul 9, 2025 | 6.35 | 6.35 | 5.90 | 6.02 | 6.02 | -4.90% | 405,970 |
| Jul 8, 2025 | 6.33 | 6.37 | 6.14 | 6.33 | 6.33 | -0.31% | 474,188 |