Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 2.300
-0.030 (-1.29%)
Oct 27, 2025, 4:11 PM AEST
ASX:SXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.31 | 2.36 | 2.27 | 2.33 | 2.33 | 0.87% | 427,840 |
| Oct 23, 2025 | 2.34 | 2.34 | 2.28 | 2.31 | 2.31 | -1.28% | 412,449 |
| Oct 22, 2025 | 2.39 | 2.39 | 2.30 | 2.34 | 2.34 | -2.09% | 705,109 |
| Oct 21, 2025 | 2.38 | 2.43 | 2.36 | 2.39 | 2.39 | 1.70% | 797,841 |
| Oct 20, 2025 | 2.29 | 2.37 | 2.27 | 2.35 | 2.35 | 3.07% | 1,485,165 |
| Oct 17, 2025 | 2.28 | 2.31 | 2.24 | 2.28 | 2.28 | - | 484,234 |
| Oct 16, 2025 | 2.28 | 2.30 | 2.27 | 2.28 | 2.28 | - | 684,768 |
| Oct 15, 2025 | 2.29 | 2.29 | 2.25 | 2.28 | 2.28 | 0.88% | 984,963 |
| Oct 14, 2025 | 2.22 | 2.29 | 2.21 | 2.26 | 2.26 | 2.73% | 826,014 |
| Oct 13, 2025 | 2.23 | 2.23 | 2.18 | 2.20 | 2.20 | -1.79% | 857,582 |
| Oct 10, 2025 | 2.23 | 2.28 | 2.20 | 2.24 | 2.24 | 1.82% | 644,716 |
| Oct 9, 2025 | 2.15 | 2.23 | 2.15 | 2.20 | 2.20 | 2.33% | 2,426,052 |
| Oct 8, 2025 | 2.10 | 2.15 | 2.08 | 2.15 | 2.15 | 2.87% | 295,376 |
| Oct 7, 2025 | 2.08 | 2.10 | 2.07 | 2.09 | 2.09 | 0.48% | 1,068,090 |
| Oct 6, 2025 | 2.12 | 2.14 | 2.04 | 2.08 | 2.08 | -1.42% | 726,864 |
| Oct 5, 2025 | 2.12 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 13,479 |
| Oct 3, 2025 | 2.11 | 2.13 | 2.08 | 2.10 | 2.10 | 0.48% | 477,332 |
| Oct 2, 2025 | 2.14 | 2.15 | 2.07 | 2.09 | 2.09 | -1.42% | 721,153 |
| Oct 1, 2025 | 2.04 | 2.12 | 2.02 | 2.12 | 2.12 | 3.92% | 1,086,277 |
| Sep 30, 2025 | 2.07 | 2.07 | 1.99 | 2.04 | 2.04 | 0.49% | 602,236 |
| Sep 29, 2025 | 2.01 | 2.06 | 2.01 | 2.03 | 2.03 | 1.00% | 389,407 |
| Sep 26, 2025 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -0.99% | 322,007 |
| Sep 25, 2025 | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.49% | 441,026 |
| Sep 24, 2025 | 2.08 | 2.08 | 2.01 | 2.04 | 2.04 | -0.49% | 408,970 |
| Sep 23, 2025 | 2.05 | 2.08 | 2.02 | 2.05 | 2.05 | -2.84% | 648,681 |
| Sep 22, 2025 | 2.11 | 2.13 | 2.04 | 2.11 | 2.06 | 0.96% | 982,768 |
| Sep 19, 2025 | 2.07 | 2.10 | 2.04 | 2.09 | 2.04 | 1.46% | 733,188 |
| Sep 18, 2025 | 2.05 | 2.08 | 2.03 | 2.06 | 2.01 | -0.96% | 457,326 |
| Sep 17, 2025 | 2.04 | 2.08 | 2.02 | 2.08 | 2.03 | 1.96% | 858,364 |
| Sep 16, 2025 | 2.03 | 2.05 | 2.00 | 2.04 | 1.99 | 0.49% | 609,681 |
| Sep 15, 2025 | 1.97 | 2.05 | 1.94 | 2.03 | 1.98 | 3.57% | 770,518 |
| Sep 12, 2025 | 1.95 | 2.00 | 1.95 | 1.96 | 1.91 | 0.51% | 478,335 |
| Sep 11, 2025 | 1.92 | 1.96 | 1.92 | 1.95 | 1.90 | 1.56% | 336,148 |
| Sep 10, 2025 | 1.91 | 1.97 | 1.91 | 1.92 | 1.87 | -0.52% | 606,693 |
| Sep 9, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.88 | -1.03% | 526,466 |
| Sep 8, 2025 | 1.98 | 1.98 | 1.92 | 1.95 | 1.90 | - | 566,675 |
| Sep 5, 2025 | 1.91 | 1.97 | 1.90 | 1.95 | 1.90 | 2.63% | 1,003,190 |
| Sep 4, 2025 | 1.92 | 1.96 | 1.87 | 1.90 | 1.85 | -0.52% | 814,522 |
| Sep 3, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.86 | -1.04% | 1,339,310 |
| Sep 2, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.88 | - | 481,262 |
| Sep 1, 2025 | 1.97 | 2.03 | 1.93 | 1.93 | 1.88 | -1.53% | 1,229,795 |
| Aug 29, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.91 | 1.55% | 1,533,890 |
| Aug 28, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.88 | - | 1,528,729 |
| Aug 27, 2025 | 1.96 | 1.99 | 1.90 | 1.93 | 1.88 | 0.52% | 986,493 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.87 | - | 1,216,808 |
| Aug 25, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | 1.87 | 3.23% | 757,540 |
| Aug 22, 2025 | 1.89 | 1.91 | 1.83 | 1.86 | 1.82 | -0.53% | 907,201 |
| Aug 21, 2025 | 2.03 | 2.05 | 1.85 | 1.87 | 1.83 | -5.56% | 1,814,058 |
| Aug 20, 2025 | 2.10 | 2.12 | 1.90 | 1.98 | 1.93 | -1.00% | 1,857,453 |
| Aug 19, 2025 | 1.98 | 2.01 | 1.95 | 2.00 | 1.95 | 3.09% | 958,143 |