Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 1.880
+0.025 (1.35%)
Aug 8, 2025, 4:10 PM AEST
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 2.23% | 393,303 |
| Jun 27, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.70% | 417,286 |
| Jun 26, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | -2.22% | 430,506 |
| Jun 25, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 630,512 |
| Jun 24, 2025 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | - | 438,099 |
| Jun 23, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 279,408 |
| Jun 20, 2025 | 1.71 | 1.75 | 1.69 | 1.74 | 1.74 | 1.75% | 333,205 |
| Jun 19, 2025 | 1.74 | 1.75 | 1.70 | 1.71 | 1.71 | 1.18% | 838,387 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -2.87% | 702,796 |
| Jun 17, 2025 | 1.74 | 1.79 | 1.72 | 1.74 | 1.74 | 5.45% | 1,106,842 |
| Jun 16, 2025 | 1.64 | 1.66 | 1.63 | 1.65 | 1.65 | - | 401,943 |
| Jun 13, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.20% | 573,646 |
| Jun 12, 2025 | 1.62 | 1.70 | 1.61 | 1.67 | 1.67 | 2.45% | 403,642 |
| Jun 11, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 523,201 |
| Jun 10, 2025 | 1.67 | 1.70 | 1.62 | 1.65 | 1.65 | -1.20% | 693,059 |
| Jun 6, 2025 | 1.72 | 1.72 | 1.65 | 1.67 | 1.67 | -2.91% | 385,146 |
| Jun 5, 2025 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 0.58% | 560,069 |
| Jun 4, 2025 | 1.74 | 1.74 | 1.70 | 1.71 | 1.71 | -0.58% | 596,909 |
| Jun 3, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 323,804 |
| Jun 2, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.89% | 429,213 |
| May 30, 2025 | 1.74 | 1.82 | 1.72 | 1.80 | 1.80 | 3.45% | 348,605 |