Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 9.75
+0.08 (0.83%)
Last updated: May 26, 2026, 3:13 PM AEST
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.57 | 9.83 | 9.53 | 9.67 | 9.67 | 4.54% | 99,901 |
| May 22, 2026 | 9.25 | 9.41 | 9.16 | 9.25 | 9.25 | 0.43% | 82,743 |
| May 21, 2026 | 9.38 | 9.42 | 9.12 | 9.21 | 9.21 | -2.54% | 197,422 |
| May 20, 2026 | 9.90 | 9.90 | 9.40 | 9.45 | 9.45 | -7.62% | 399,931 |
| May 19, 2026 | 10.60 | 10.60 | 10.16 | 10.23 | 10.23 | -0.87% | 301,757 |
| May 18, 2026 | 10.68 | 10.68 | 10.07 | 10.32 | 10.32 | -6.18% | 304,876 |
| May 15, 2026 | 11.00 | 11.16 | 10.94 | 11.00 | 11.00 | 2.14% | 415,805 |
| May 14, 2026 | 10.42 | 10.81 | 10.42 | 10.77 | 10.77 | 6.42% | 615,243 |
| May 13, 2026 | 10.20 | 10.24 | 10.05 | 10.12 | 10.12 | 1.71% | 387,425 |
| May 12, 2026 | 10.00 | 10.10 | 9.92 | 9.95 | 9.95 | 3.11% | 544,193 |
| May 11, 2026 | 9.80 | 9.88 | 9.59 | 9.65 | 9.65 | 0.63% | 332,498 |
| May 8, 2026 | 9.80 | 9.80 | 9.42 | 9.59 | 9.59 | -3.13% | 265,419 |
| May 7, 2026 | 10.00 | 10.32 | 9.75 | 9.90 | 9.90 | 5.66% | 638,072 |
| May 6, 2026 | 9.56 | 9.56 | 9.23 | 9.37 | 9.37 | -0.43% | 339,738 |
| May 5, 2026 | 9.40 | 9.41 | 9.26 | 9.41 | 9.41 | -2.59% | 216,328 |
| May 4, 2026 | 10.00 | 10.02 | 9.64 | 9.66 | 9.66 | -0.72% | 192,859 |
| May 1, 2026 | 9.86 | 10.02 | 9.73 | 9.73 | 9.73 | -1.22% | 188,926 |
| Apr 30, 2026 | 10.17 | 10.17 | 9.82 | 9.85 | 9.85 | -5.29% | 219,718 |
| Apr 29, 2026 | 10.50 | 10.53 | 10.27 | 10.40 | 10.40 | -4.15% | 161,713 |
| Apr 28, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -1.72% | 174,219 |
| Apr 27, 2026 | 11.06 | 11.15 | 10.95 | 11.04 | 11.04 | -2.30% | 110,240 |
| Apr 24, 2026 | 11.54 | 11.54 | 11.19 | 11.30 | 11.30 | -2.08% | 89,455 |
| Apr 23, 2026 | 11.52 | 11.71 | 11.36 | 11.54 | 11.54 | 1.41% | 247,216 |
| Apr 22, 2026 | 11.01 | 11.38 | 11.01 | 11.38 | 11.38 | -0.61% | 136,238 |
| Apr 21, 2026 | 11.21 | 11.50 | 11.21 | 11.45 | 11.45 | 6.51% | 250,561 |
| Apr 20, 2026 | 10.81 | 10.90 | 10.70 | 10.75 | 10.75 | -2.27% | 132,834 |
| Apr 17, 2026 | 11.16 | 11.16 | 10.80 | 11.00 | 11.00 | -2.22% | 423,070 |
| Apr 16, 2026 | 11.05 | 11.42 | 10.97 | 11.25 | 11.25 | 3.50% | 320,265 |
| Apr 15, 2026 | 10.83 | 11.10 | 10.83 | 10.87 | 10.87 | 5.33% | 392,802 |
| Apr 14, 2026 | 10.22 | 10.42 | 10.13 | 10.32 | 10.32 | 1.88% | 218,979 |
| Apr 13, 2026 | 10.20 | 10.20 | 9.81 | 10.13 | 10.13 | 1.30% | 140,905 |
| Apr 10, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 2.04% | 321,258 |
| Apr 9, 2026 | 9.75 | 9.86 | 9.59 | 9.80 | 9.80 | 0.31% | 98,990 |
| Apr 8, 2026 | 9.66 | 9.93 | 9.66 | 9.77 | 9.77 | 3.61% | 281,743 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.26 | 9.43 | 9.43 | 3.51% | 142,196 |
| Apr 2, 2026 | 9.47 | 9.69 | 9.05 | 9.11 | 9.11 | -1.51% | 281,330 |
| Apr 1, 2026 | 9.10 | 9.34 | 9.10 | 9.25 | 9.25 | 4.64% | 187,778 |
| Mar 31, 2026 | 8.83 | 8.98 | 8.39 | 8.84 | 8.84 | 1.26% | 107,290 |
| Mar 30, 2026 | 8.76 | 9.00 | 8.60 | 8.73 | 8.73 | 0.23% | 120,533 |
| Mar 27, 2026 | 8.78 | 8.99 | 8.61 | 8.71 | 8.71 | -0.57% | 159,603 |
| Mar 26, 2026 | 8.85 | 8.94 | 8.74 | 8.76 | 8.76 | -1.46% | 199,174 |
| Mar 25, 2026 | 8.48 | 9.10 | 8.48 | 8.89 | 8.89 | 9.08% | 309,991 |
| Mar 24, 2026 | 8.20 | 8.43 | 7.96 | 8.15 | 8.15 | 3.95% | 440,309 |
| Mar 23, 2026 | 7.88 | 8.11 | 7.67 | 7.84 | 7.84 | -15.61% | 625,095 |
| Mar 20, 2026 | 8.48 | 9.29 | 8.28 | 9.29 | 9.29 | 4.62% | 1,627,210 |
| Mar 19, 2026 | 8.92 | 8.99 | 8.40 | 8.88 | 8.88 | -6.53% | 650,810 |
| Mar 18, 2026 | 9.60 | 9.66 | 9.38 | 9.50 | 9.50 | -1.04% | 268,450 |
| Mar 17, 2026 | 9.50 | 9.69 | 9.39 | 9.60 | 9.60 | 4.58% | 173,649 |
| Mar 16, 2026 | 9.10 | 9.32 | 8.95 | 9.18 | 9.18 | -0.22% | 365,868 |
| Mar 13, 2026 | 9.39 | 9.44 | 9.11 | 9.20 | 9.20 | -3.87% | 169,118 |