Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 12.37
-0.51 (-3.96%)
Last updated: Aug 27, 2026, 3:31 PM AEST
ASX:SX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 12.36 | 12.60 | 12.34 | 12.48 | 12.48 | 0.40% | 472,134 |
| Aug 17, 2026 | 12.25 | 12.56 | 12.20 | 12.43 | 12.43 | 2.47% | 390,757 |
| Aug 14, 2026 | 12.15 | 12.20 | 12.00 | 12.13 | 12.13 | -1.54% | 135,262 |
| Aug 13, 2026 | 12.12 | 12.38 | 12.12 | 12.32 | 12.32 | 0.41% | 389,981 |
| Aug 12, 2026 | 12.05 | 12.37 | 11.93 | 12.27 | 12.27 | -0.24% | 189,958 |
| Aug 11, 2026 | 12.00 | 12.40 | 11.93 | 12.30 | 12.30 | 2.67% | 704,348 |
| Aug 10, 2026 | 11.68 | 11.99 | 11.66 | 11.98 | 11.98 | 6.96% | 624,071 |
| Aug 7, 2026 | 10.95 | 11.23 | 10.94 | 11.20 | 11.20 | 4.28% | 466,451 |
| Aug 6, 2026 | 10.65 | 10.85 | 10.61 | 10.74 | 10.74 | 1.99% | 248,369 |
| Aug 5, 2026 | 10.26 | 10.56 | 10.13 | 10.53 | 10.53 | 13.23% | 650,021 |
| Aug 4, 2026 | 9.55 | 9.62 | 9.23 | 9.30 | 9.30 | - | 72,137 |
| Aug 3, 2026 | 9.37 | 9.37 | 9.18 | 9.30 | 9.30 | -3.63% | 45,827 |
| Jul 31, 2026 | 9.70 | 9.81 | 9.60 | 9.65 | 9.65 | 3.88% | 204,284 |
| Jul 30, 2026 | 9.40 | 9.48 | 9.19 | 9.29 | 9.29 | 0.11% | 111,687 |
| Jul 29, 2026 | 9.18 | 9.40 | 9.18 | 9.28 | 9.28 | 1.42% | 164,232 |
| Jul 28, 2026 | 9.25 | 9.33 | 9.05 | 9.15 | 9.15 | -1.08% | 113,085 |
| Jul 27, 2026 | 9.30 | 9.70 | 9.20 | 9.25 | 9.25 | 2.44% | 139,666 |
| Jul 24, 2026 | 9.29 | 9.29 | 9.03 | 9.03 | 9.03 | -2.80% | 94,854 |
| Jul 23, 2026 | 9.15 | 9.34 | 9.15 | 9.29 | 9.29 | 5.57% | 261,816 |
| Jul 22, 2026 | 8.62 | 8.82 | 8.57 | 8.80 | 8.80 | 5.01% | 166,553 |
| Jul 21, 2026 | 8.05 | 8.38 | 7.92 | 8.38 | 8.38 | 3.58% | 403,007 |
| Jul 20, 2026 | 8.01 | 8.17 | 7.88 | 8.09 | 8.09 | 0.25% | 188,063 |
| Jul 17, 2026 | 8.31 | 8.31 | 8.00 | 8.07 | 8.07 | -6.27% | 153,367 |
| Jul 16, 2026 | 8.84 | 8.84 | 8.60 | 8.61 | 8.61 | -2.60% | 106,172 |
| Jul 15, 2026 | 9.05 | 9.05 | 8.79 | 8.84 | 8.84 | 1.14% | 180,095 |
| Jul 14, 2026 | 8.59 | 8.74 | 8.45 | 8.74 | 8.74 | -0.34% | 149,468 |
| Jul 13, 2026 | 9.03 | 9.11 | 8.69 | 8.77 | 8.77 | -2.88% | 149,845 |
| Jul 10, 2026 | 8.97 | 9.19 | 8.97 | 9.03 | 9.03 | 1.35% | 89,587 |
| Jul 9, 2026 | 8.90 | 8.95 | 8.79 | 8.91 | 8.91 | -2.94% | 62,399 |
| Jul 8, 2026 | 9.19 | 9.19 | 9.00 | 9.18 | 9.18 | -3.57% | 87,127 |
| Jul 7, 2026 | 9.63 | 9.63 | 9.46 | 9.52 | 9.52 | -3.15% | 122,853 |
| Jul 6, 2026 | 9.83 | 9.97 | 9.77 | 9.83 | 9.83 | 5.47% | 135,445 |
| Jul 3, 2026 | 9.10 | 9.36 | 9.08 | 9.32 | 9.32 | 4.95% | 195,427 |
| Jul 2, 2026 | 8.76 | 8.96 | 8.68 | 8.88 | 8.88 | 2.54% | 76,908 |
| Jul 1, 2026 | 8.99 | 8.99 | 8.61 | 8.66 | 8.66 | -1.03% | 118,253 |
| Jun 30, 2026 | 9.02 | 9.03 | 8.75 | 8.75 | 8.75 | -2.56% | 174,094 |
| Jun 29, 2026 | 8.99 | 9.21 | 8.85 | 8.98 | 8.98 | 2.39% | 175,517 |
| Jun 26, 2026 | 8.82 | 8.85 | 8.65 | 8.77 | 8.77 | -0.11% | 89,001 |
| Jun 25, 2026 | 9.04 | 9.04 | 8.78 | 8.78 | 8.78 | -5.08% | 169,152 |
| Jun 24, 2026 | 9.20 | 9.39 | 9.15 | 9.25 | 9.25 | -3.44% | 206,073 |
| Jun 23, 2026 | 9.73 | 9.79 | 9.56 | 9.58 | 9.58 | -1.54% | 96,898 |
| Jun 22, 2026 | 9.76 | 9.96 | 9.43 | 9.73 | 9.73 | 1.04% | 116,724 |
| Jun 19, 2026 | 9.64 | 9.64 | 9.34 | 9.63 | 9.63 | -2.33% | 834,094 |