Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 10.88
-0.16 (-1.45%)
Last updated: Apr 28, 2026, 3:20 PM AEST
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.51 | 9.57 | 9.57 | -3.82% | 191,819 |
| Mar 11, 2026 | 10.02 | 10.31 | 9.93 | 9.95 | 9.95 | 0.81% | 166,075 |
| Mar 10, 2026 | 10.04 | 10.13 | 9.73 | 9.87 | 9.87 | -5.64% | 502,286 |
| Mar 9, 2026 | 10.80 | 10.89 | 10.24 | 10.46 | 10.46 | -3.33% | 506,635 |
| Mar 6, 2026 | 10.95 | 10.99 | 10.57 | 10.82 | 10.82 | -3.48% | 671,221 |
| Mar 5, 2026 | 11.30 | 11.33 | 11.02 | 11.21 | 11.21 | -0.80% | 169,499 |
| Mar 4, 2026 | 11.30 | 11.55 | 10.97 | 11.30 | 11.30 | -4.88% | 303,931 |
| Mar 3, 2026 | 11.76 | 11.98 | 11.61 | 11.88 | 11.88 | -1.33% | 172,670 |
| Mar 2, 2026 | 11.80 | 12.08 | 11.78 | 12.04 | 12.04 | 4.97% | 412,295 |
| Feb 27, 2026 | 11.50 | 11.63 | 11.25 | 11.47 | 11.47 | 2.32% | 702,304 |
| Feb 26, 2026 | 11.50 | 11.69 | 11.21 | 11.21 | 11.21 | 0.72% | 428,696 |
| Feb 25, 2026 | 11.02 | 11.29 | 11.01 | 11.13 | 11.13 | 5.80% | 405,534 |
| Feb 24, 2026 | 10.80 | 11.18 | 10.50 | 10.52 | 10.52 | 1.25% | 410,388 |
| Feb 23, 2026 | 10.40 | 10.70 | 10.28 | 10.39 | 10.39 | 1.17% | 405,981 |
| Feb 20, 2026 | 10.31 | 10.41 | 10.17 | 10.27 | 10.27 | 0.29% | 179,485 |
| Feb 19, 2026 | 10.30 | 10.55 | 10.18 | 10.24 | 10.24 | -1.06% | 185,036 |
| Feb 18, 2026 | 10.42 | 10.42 | 10.08 | 10.35 | 10.35 | -1.52% | 185,852 |
| Feb 17, 2026 | 10.58 | 10.62 | 10.36 | 10.51 | 10.51 | -0.94% | 126,141 |
| Feb 16, 2026 | 10.61 | 10.91 | 10.47 | 10.61 | 10.61 | 1.43% | 331,261 |