ASX:SXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	3.11	3.11	2.96	2.99	2.99	-3.86%	1,096,992
Feb 26, 2026	3.08	3.16	3.08	3.11	3.11	-0.32%	657,154
Feb 25, 2026	3.27	3.27	3.08	3.12	3.12	-4.59%	1,631,437
Feb 24, 2026	3.31	3.38	3.24	3.27	3.27	-4.11%	1,832,742
Feb 23, 2026	3.43	3.50	3.37	3.41	3.41	0.29%	2,018,638
Feb 20, 2026	3.45	3.48	3.36	3.40	3.40	-1.45%	2,884,403
Feb 19, 2026	3.31	3.54	3.27	3.45	3.45	5.18%	4,036,227
Feb 18, 2026	2.88	3.32	2.87	3.28	3.28	14.69%	3,599,691
Feb 17, 2026	2.90	2.93	2.85	2.86	2.86	-1.72%	751,805
Feb 16, 2026	2.98	3.00	2.84	2.91	2.91	2.46%	2,672,369
Feb 13, 2026	2.80	2.87	2.74	2.84	2.84	1.07%	828,800
Feb 12, 2026	2.87	2.87	2.79	2.81	2.81	-0.71%	738,698
Feb 11, 2026	2.77	2.84	2.69	2.83	2.83	2.91%	2,217,970
Feb 10, 2026	2.72	2.77	2.69	2.75	2.75	1.85%	1,166,010
Feb 9, 2026	2.69	2.70	2.63	2.70	2.70	3.05%	386,908
Feb 6, 2026	2.72	2.72	2.55	2.62	2.62	-2.60%	1,371,918
Feb 5, 2026	2.58	2.73	2.56	2.69	2.69	3.86%	3,499,067
Feb 4, 2026	2.60	2.62	2.52	2.59	2.59	-	808,822
Feb 3, 2026	2.58	2.60	2.52	2.59	2.59	0.78%	527,523
Feb 2, 2026	2.55	2.59	2.51	2.57	2.57	0.78%	470,692
Jan 30, 2026	2.54	2.55	2.47	2.55	2.55	0.39%	342,043
Jan 29, 2026	2.46	2.55	2.43	2.54	2.54	3.25%	476,433
Jan 28, 2026	2.49	2.55	2.43	2.46	2.46	-0.81%	495,217
Jan 27, 2026	2.46	2.50	2.46	2.48	2.48	1.64%	276,219
Jan 23, 2026	2.51	2.52	2.42	2.44	2.44	-2.79%	311,426
Jan 22, 2026	2.48	2.54	2.48	2.51	2.51	0.80%	261,010
Jan 21, 2026	2.46	2.49	2.43	2.49	2.49	0.81%	2,060,403
Jan 20, 2026	2.55	2.55	2.46	2.47	2.47	-3.14%	351,873
Jan 19, 2026	2.59	2.62	2.54	2.55	2.55	-0.39%	909,856
Jan 16, 2026	2.53	2.59	2.52	2.56	2.56	1.19%	317,449
Jan 15, 2026	2.53	2.54	2.49	2.53	2.53	0.40%	161,958
Jan 14, 2026	2.47	2.53	2.43	2.52	2.52	2.02%	283,974
Jan 13, 2026	2.46	2.51	2.44	2.47	2.47	1.65%	830,141
Jan 12, 2026	2.43	2.48	2.41	2.43	2.43	1.25%	551,217
Jan 9, 2026	2.39	2.42	2.38	2.40	2.40	0.42%	410,721
Jan 8, 2026	2.40	2.42	2.39	2.39	2.39	-0.83%	204,183
Jan 7, 2026	2.46	2.48	2.41	2.41	2.41	-1.63%	681,476
Jan 6, 2026	2.50	2.50	2.45	2.45	2.45	-0.81%	206,062
Jan 5, 2026	2.48	2.50	2.46	2.47	2.47	-0.40%	175,873
Jan 2, 2026	2.51	2.52	2.48	2.48	2.48	-0.80%	350,603
Dec 31, 2025	2.50	2.51	2.47	2.50	2.50	-	180,497
Dec 30, 2025	2.44	2.51	2.44	2.50	2.50	1.63%	370,021
Dec 29, 2025	2.52	2.52	2.43	2.46	2.46	-2.38%	301,032
Dec 24, 2025	2.50	2.52	2.47	2.52	2.52	1.20%	116,786
Dec 23, 2025	2.52	2.52	2.48	2.49	2.49	-1.19%	292,640
Dec 22, 2025	2.50	2.53	2.47	2.52	2.52	1.20%	2,577,390
Dec 19, 2025	2.49	2.52	2.43	2.49	2.49	3.32%	636,259
Dec 18, 2025	2.47	2.47	2.37	2.41	2.41	-1.63%	564,184
Dec 17, 2025	2.46	2.50	2.44	2.45	2.45	-0.41%	668,502
Dec 16, 2025	2.45	2.48	2.43	2.46	2.46	2.50%	602,830