Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 8.91
+0.24 (2.77%)
Oct 27, 2026, 4:10 PM AEDT
ASX:SX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 8.79 | 8.97 | 8.78 | 8.91 | 8.91 | 2.77% | 396,097 |
| Oct 26, 2026 | 8.75 | 8.79 | 8.56 | 8.67 | 8.67 | -3.45% | 662,359 |
| Oct 23, 2026 | 9.57 | 9.57 | 8.92 | 8.98 | 8.98 | -9.48% | 644,138 |
| Oct 22, 2026 | 10.05 | 10.34 | 9.86 | 9.92 | 9.92 | -0.70% | 150,046 |
| Oct 21, 2026 | 9.89 | 10.00 | 9.89 | 9.99 | 9.99 | -1.96% | 162,594 |
| Oct 20, 2026 | 10.30 | 10.30 | 10.00 | 10.19 | 10.19 | -1.26% | 105,479 |
| Oct 19, 2026 | 10.38 | 10.51 | 10.22 | 10.32 | 10.32 | -0.58% | 122,969 |
| Oct 16, 2026 | 9.95 | 10.58 | 9.95 | 10.38 | 10.38 | 4.95% | 203,237 |
| Oct 15, 2026 | 10.30 | 10.30 | 9.74 | 9.89 | 9.89 | -5.54% | 367,759 |
| Oct 14, 2026 | 10.50 | 10.69 | 10.35 | 10.47 | 10.47 | -1.51% | 204,898 |
| Oct 13, 2026 | 10.70 | 11.22 | 10.49 | 10.63 | 10.63 | -1.94% | 1,217,062 |
| Oct 12, 2026 | 10.52 | 11.05 | 10.52 | 10.84 | 10.84 | 0.09% | 301,770 |
| Oct 9, 2026 | 10.68 | 10.83 | 10.51 | 10.83 | 10.83 | -0.55% | 299,572 |
| Oct 8, 2026 | 10.86 | 10.96 | 10.66 | 10.89 | 10.89 | -2.59% | 214,015 |
| Oct 7, 2026 | 11.29 | 11.51 | 11.11 | 11.18 | 11.18 | -0.62% | 235,832 |
| Oct 6, 2026 | 11.31 | 11.43 | 11.10 | 11.25 | 11.25 | -1.57% | 307,385 |
| Oct 5, 2026 | 11.62 | 11.65 | 11.36 | 11.43 | 11.43 | -2.39% | 173,233 |
| Oct 2, 2026 | 11.72 | 11.74 | 11.57 | 11.71 | 11.71 | -0.51% | 257,670 |
| Oct 1, 2026 | 11.86 | 11.87 | 11.63 | 11.77 | 11.77 | -2.32% | 316,849 |
| Sep 30, 2026 | 11.99 | 12.09 | 11.73 | 12.05 | 12.05 | 0.17% | 428,106 |
| Sep 29, 2026 | 11.84 | 12.06 | 11.66 | 12.03 | 12.03 | -0.82% | 473,205 |
| Sep 28, 2026 | 12.42 | 12.50 | 11.95 | 12.13 | 12.13 | -3.35% | 342,691 |
| Sep 25, 2026 | 12.48 | 12.67 | 12.35 | 12.55 | 12.55 | -2.79% | 188,218 |
| Sep 24, 2026 | 13.05 | 13.11 | 12.84 | 12.91 | 12.91 | -3.58% | 260,381 |
| Sep 23, 2026 | 13.20 | 13.58 | 13.13 | 13.39 | 13.39 | 2.61% | 395,032 |
| Sep 22, 2026 | 12.87 | 13.14 | 12.87 | 13.05 | 13.05 | 1.48% | 360,376 |
| Sep 21, 2026 | 12.88 | 13.02 | 12.69 | 12.86 | 12.86 | -0.16% | 293,903 |
| Sep 18, 2026 | 12.25 | 12.90 | 12.25 | 12.88 | 12.88 | 7.51% | 2,415,865 |
| Sep 17, 2026 | 12.02 | 12.02 | 11.65 | 11.98 | 11.98 | -1.16% | 337,025 |
| Sep 16, 2026 | 11.84 | 12.18 | 11.68 | 12.12 | 12.12 | -1.14% | 317,513 |
| Sep 15, 2026 | 12.38 | 12.46 | 12.13 | 12.26 | 12.26 | -1.13% | 317,820 |
| Sep 14, 2026 | 12.69 | 12.69 | 12.32 | 12.40 | 12.40 | -2.13% | 434,315 |
| Sep 11, 2026 | 12.40 | 12.69 | 12.20 | 12.67 | 12.67 | -0.47% | 277,613 |
| Sep 10, 2026 | 12.10 | 12.83 | 12.10 | 12.73 | 12.73 | 4.69% | 703,389 |
| Sep 9, 2026 | 11.88 | 12.19 | 11.69 | 12.16 | 12.16 | 0.66% | 204,891 |
| Sep 8, 2026 | 12.10 | 12.25 | 12.03 | 12.08 | 12.08 | -0.08% | 78,901 |
| Sep 7, 2026 | 12.17 | 12.19 | 11.89 | 12.09 | 12.09 | -1.47% | 100,777 |
| Sep 4, 2026 | 12.35 | 12.49 | 12.22 | 12.27 | 12.27 | 0.25% | 209,367 |
| Sep 3, 2026 | 11.80 | 12.34 | 11.80 | 12.24 | 12.24 | 8.13% | 223,783 |
| Sep 2, 2026 | 11.80 | 11.81 | 11.19 | 11.32 | 11.32 | -5.67% | 240,822 |
| Sep 1, 2026 | 11.96 | 12.13 | 11.92 | 12.00 | 12.00 | -1.23% | 174,286 |
| Aug 31, 2026 | 12.41 | 12.42 | 11.95 | 12.15 | 12.15 | -4.78% | 131,927 |
| Aug 28, 2026 | 12.56 | 12.92 | 12.56 | 12.76 | 12.76 | 1.75% | 134,124 |
| Aug 27, 2026 | 12.44 | 12.55 | 12.25 | 12.54 | 12.54 | -2.64% | 316,725 |
| Aug 26, 2026 | 12.79 | 13.00 | 12.64 | 12.88 | 12.88 | 3.79% | 402,083 |
| Aug 25, 2026 | 12.38 | 12.60 | 12.38 | 12.41 | 12.41 | 2.22% | 313,930 |
| Aug 24, 2026 | 12.42 | 12.52 | 12.00 | 12.14 | 12.14 | -2.25% | 189,854 |
| Aug 21, 2026 | 12.40 | 12.51 | 12.27 | 12.42 | 12.42 | -0.88% | 136,673 |
| Aug 20, 2026 | 12.29 | 12.64 | 12.29 | 12.53 | 12.53 | 3.13% | 456,109 |
| Aug 19, 2026 | 11.87 | 12.17 | 11.29 | 12.15 | 12.15 | -2.64% | 269,348 |