Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia · Delayed Price · Currency is AUD 11.20
+0.46 (4.28%)
At close: Aug 7, 2026
ASX:SX2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 10.00 | 10.00 | 9.76 | 9.86 | 9.86 | -4.92% | 142,364 |
| Jun 17, 2026 | 10.17 | 10.39 | 10.10 | 10.37 | 10.37 | 3.29% | 233,182 |
| Jun 16, 2026 | 9.95 | 10.13 | 9.90 | 10.04 | 10.04 | 5.13% | 373,624 |
| Jun 15, 2026 | 9.00 | 9.57 | 9.00 | 9.55 | 9.55 | 9.02% | 250,281 |
| Jun 12, 2026 | 8.92 | 9.15 | 8.70 | 8.76 | 8.76 | -1.35% | 360,471 |
| Jun 11, 2026 | 8.90 | 8.93 | 8.46 | 8.88 | 8.88 | -2.95% | 222,581 |
| Jun 10, 2026 | 9.49 | 9.49 | 9.04 | 9.15 | 9.15 | -6.35% | 240,159 |
| Jun 9, 2026 | 10.05 | 10.05 | 9.72 | 9.77 | 9.77 | -6.24% | 250,417 |
| Jun 5, 2026 | 10.50 | 10.64 | 10.29 | 10.42 | 10.42 | -4.23% | 169,521 |
| Jun 4, 2026 | 10.87 | 10.92 | 10.58 | 10.88 | 10.88 | -3.37% | 353,338 |
| Jun 3, 2026 | 11.21 | 11.50 | 11.16 | 11.26 | 11.26 | 4.26% | 459,937 |
| Jun 2, 2026 | 10.30 | 10.94 | 10.30 | 10.80 | 10.80 | 5.26% | 683,089 |
| Jun 1, 2026 | 10.27 | 10.61 | 10.20 | 10.26 | 10.26 | 6.10% | 301,024 |
| May 29, 2026 | 9.61 | 9.80 | 9.61 | 9.67 | 9.67 | 1.79% | 156,140 |