Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 1.920
-0.030 (-1.54%)
Sep 9, 2025, 3:27 PM AEST
ASX:SXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.98 | 1.98 | 1.92 | 1.95 | 1.95 | - | 566,675 |
| Sep 5, 2025 | 1.91 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 1,003,190 |
| Sep 4, 2025 | 1.92 | 1.96 | 1.87 | 1.90 | 1.90 | -0.52% | 814,522 |
| Sep 3, 2025 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -1.04% | 1,339,310 |
| Sep 2, 2025 | 1.93 | 1.94 | 1.90 | 1.93 | 1.93 | - | 481,262 |
| Sep 1, 2025 | 1.97 | 2.03 | 1.93 | 1.93 | 1.93 | -1.53% | 1,229,795 |
| Aug 29, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 1,533,890 |
| Aug 28, 2025 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | - | 1,528,729 |
| Aug 27, 2025 | 1.96 | 1.99 | 1.90 | 1.93 | 1.93 | 0.52% | 986,493 |
| Aug 26, 2025 | 1.95 | 1.95 | 1.90 | 1.92 | 1.92 | - | 1,216,808 |
| Aug 25, 2025 | 1.89 | 1.95 | 1.88 | 1.92 | 1.92 | 3.23% | 757,540 |
| Aug 22, 2025 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | -0.53% | 907,201 |
| Aug 21, 2025 | 2.03 | 2.05 | 1.85 | 1.87 | 1.87 | -5.56% | 1,814,058 |
| Aug 20, 2025 | 2.10 | 2.12 | 1.90 | 1.98 | 1.98 | -1.00% | 1,857,453 |
| Aug 19, 2025 | 1.98 | 2.01 | 1.95 | 2.00 | 2.00 | 3.09% | 958,143 |
| Aug 18, 2025 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | - | 530,805 |
| Aug 15, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.51% | 713,505 |
| Aug 14, 2025 | 2.00 | 2.05 | 1.97 | 1.99 | 1.99 | -1.97% | 1,154,763 |
| Aug 13, 2025 | 2.00 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | 1,532,296 |
| Aug 12, 2025 | 1.91 | 2.03 | 1.90 | 2.00 | 2.00 | 8.11% | 2,217,947 |
| Aug 11, 2025 | 1.90 | 1.92 | 1.84 | 1.85 | 1.85 | -1.60% | 665,189 |
| Aug 8, 2025 | 1.90 | 1.96 | 1.85 | 1.88 | 1.88 | 1.08% | 2,374,663 |
| Aug 7, 2025 | 1.84 | 1.93 | 1.84 | 1.86 | 1.86 | 2.20% | 1,535,468 |
| Aug 6, 2025 | 1.77 | 1.83 | 1.76 | 1.82 | 1.82 | 3.41% | 555,865 |
| Aug 5, 2025 | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | - | 503,650 |
| Aug 4, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 152,996 |
| Aug 1, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 277,916 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | 0.56% | 468,145 |
| Jul 30, 2025 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 309,973 |
| Jul 29, 2025 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 416,886 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | -1.12% | 1,341,656 |
| Jul 25, 2025 | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | 330,074 |
| Jul 24, 2025 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 1.66% | 235,252 |
| Jul 23, 2025 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -2.69% | 282,543 |
| Jul 22, 2025 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 293,341 |
| Jul 21, 2025 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | 3.89% | 521,763 |
| Jul 18, 2025 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | 1.12% | 732,002 |
| Jul 17, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 515,790 |
| Jul 16, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 1.14% | 476,191 |
| Jul 15, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 217,943 |
| Jul 14, 2025 | 1.74 | 1.75 | 1.72 | 1.73 | 1.73 | - | 406,903 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | - | 198,500 |
| Jul 10, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 432,880 |
| Jul 9, 2025 | 1.70 | 1.76 | 1.69 | 1.74 | 1.74 | 2.35% | 1,142,702 |
| Jul 8, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | - | 1,231,589 |
| Jul 7, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.03% | 456,839 |
| Jul 4, 2025 | 1.80 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 420,365 |
| Jul 3, 2025 | 1.80 | 1.81 | 1.74 | 1.80 | 1.80 | 1.69% | 303,602 |
| Jul 2, 2025 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 286,309 |
| Jul 1, 2025 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | -2.19% | 1,138,700 |