Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 3.950
-0.100 (-2.47%)
Oct 30, 2026, 4:14 PM AEDT
ASX:SXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.08 | 4.08 | 3.79 | 3.95 | 3.95 | -2.47% | 1,882,927 |
| Oct 29, 2026 | 4.10 | 4.25 | 4.04 | 4.05 | 4.05 | 0.25% | 3,143,254 |
| Oct 28, 2026 | 4.10 | 4.19 | 4.01 | 4.04 | 4.04 | 0.50% | 3,265,142 |
| Oct 27, 2026 | 3.63 | 4.06 | 3.63 | 4.02 | 4.02 | 13.56% | 4,310,308 |
| Oct 26, 2026 | 3.60 | 3.64 | 3.52 | 3.54 | 3.54 | -2.48% | 1,688,499 |
| Oct 23, 2026 | 3.65 | 3.65 | 3.47 | 3.63 | 3.63 | -4.22% | 3,446,152 |
| Oct 22, 2026 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -4.05% | 2,986,473 |
| Oct 21, 2026 | 4.10 | 4.15 | 3.74 | 3.95 | 3.95 | -7.06% | 5,700,744 |
| Oct 20, 2026 | 4.32 | 4.32 | 4.20 | 4.25 | 4.25 | -1.16% | 1,563,614 |
| Oct 19, 2026 | 4.40 | 4.44 | 4.27 | 4.30 | 4.30 | -3.80% | 1,986,615 |
| Oct 16, 2026 | 4.50 | 4.60 | 4.47 | 4.47 | 4.47 | 2.29% | 1,817,345 |
| Oct 15, 2026 | 4.69 | 4.69 | 4.24 | 4.37 | 4.37 | -9.71% | 3,239,551 |
| Oct 14, 2026 | 4.68 | 4.92 | 4.53 | 4.84 | 4.84 | 6.37% | 1,739,684 |
| Oct 13, 2026 | 5.05 | 5.22 | 4.47 | 4.55 | 4.55 | -8.82% | 7,452,504 |
| Oct 12, 2026 | 4.80 | 5.05 | 4.74 | 4.99 | 4.99 | 7.78% | 2,761,993 |
| Oct 9, 2026 | 4.70 | 4.74 | 4.50 | 4.63 | 4.63 | -2.53% | 1,962,163 |
| Oct 8, 2026 | 5.00 | 5.00 | 4.57 | 4.75 | 4.75 | -6.86% | 3,056,159 |
| Oct 7, 2026 | 5.20 | 5.27 | 5.10 | 5.10 | 5.10 | -1.35% | 3,013,173 |
| Oct 6, 2026 | 5.35 | 5.37 | 5.02 | 5.17 | 5.17 | -2.82% | 2,258,525 |
| Oct 5, 2026 | 4.91 | 5.41 | 4.88 | 5.32 | 5.32 | 9.69% | 5,665,613 |
| Oct 2, 2026 | 4.96 | 4.96 | 4.76 | 4.85 | 4.85 | -1.22% | 537,271 |
| Oct 1, 2026 | 4.96 | 5.04 | 4.86 | 4.91 | 4.91 | - | 2,200,071 |
| Sep 30, 2026 | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | 2.29% | 1,255,973 |
| Sep 29, 2026 | 4.79 | 4.94 | 4.77 | 4.80 | 4.80 | -0.21% | 1,681,689 |
| Sep 28, 2026 | 4.75 | 4.84 | 4.74 | 4.81 | 4.81 | 0.84% | 552,791 |
| Sep 25, 2026 | 4.90 | 4.96 | 4.75 | 4.77 | 4.77 | -3.83% | 989,431 |
| Sep 24, 2026 | 4.88 | 4.97 | 4.84 | 4.96 | 4.96 | 1.02% | 3,917,573 |
| Sep 23, 2026 | 4.85 | 4.94 | 4.73 | 4.91 | 4.91 | 1.45% | 2,607,757 |
| Sep 22, 2026 | 4.52 | 4.84 | 4.52 | 4.84 | 4.84 | 7.44% | 2,092,259 |
| Sep 21, 2026 | 4.46 | 4.72 | 4.42 | 4.58 | 4.51 | 1.33% | 2,889,530 |
| Sep 18, 2026 | 4.29 | 4.52 | 4.26 | 4.52 | 4.45 | 7.62% | 24,012,785 |
| Sep 17, 2026 | 4.04 | 4.22 | 4.04 | 4.20 | 4.13 | 3.45% | 1,998,396 |
| Sep 16, 2026 | 4.05 | 4.12 | 4.00 | 4.06 | 3.99 | 0.25% | 1,665,069 |
| Sep 15, 2026 | 4.04 | 4.07 | 3.95 | 4.05 | 3.98 | -0.25% | 2,563,931 |
| Sep 14, 2026 | 4.12 | 4.15 | 3.86 | 4.06 | 3.99 | -4.69% | 2,263,370 |
| Sep 11, 2026 | 4.34 | 4.37 | 4.22 | 4.26 | 4.19 | -2.07% | 1,240,987 |
| Sep 10, 2026 | 4.56 | 4.57 | 4.35 | 4.35 | 4.28 | -4.19% | 1,134,608 |
| Sep 9, 2026 | 4.43 | 4.63 | 4.40 | 4.54 | 4.47 | 4.37% | 1,895,756 |
| Sep 8, 2026 | 4.31 | 4.45 | 4.27 | 4.35 | 4.28 | 1.40% | 1,610,152 |
| Sep 7, 2026 | 4.20 | 4.42 | 4.20 | 4.29 | 4.22 | 2.88% | 1,359,528 |
| Sep 4, 2026 | 4.20 | 4.25 | 4.09 | 4.17 | 4.10 | 1.71% | 1,488,418 |
| Sep 3, 2026 | 4.10 | 4.24 | 4.08 | 4.10 | 4.03 | 0.99% | 1,529,611 |
| Sep 2, 2026 | 4.21 | 4.25 | 4.06 | 4.06 | 3.99 | -3.10% | 1,228,112 |
| Sep 1, 2026 | 4.15 | 4.21 | 4.08 | 4.19 | 4.12 | 1.21% | 880,516 |
| Aug 31, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.07 | -3.72% | 9,866,133 |
| Aug 28, 2026 | 4.51 | 4.53 | 4.22 | 4.30 | 4.23 | -4.44% | 1,773,512 |
| Aug 27, 2026 | 4.45 | 4.57 | 4.36 | 4.50 | 4.43 | 0.90% | 911,813 |
| Aug 26, 2026 | 4.35 | 4.54 | 4.33 | 4.46 | 4.39 | 2.76% | 1,223,634 |
| Aug 25, 2026 | 4.61 | 4.66 | 4.33 | 4.34 | 4.27 | -5.24% | 1,259,867 |
| Aug 24, 2026 | 4.71 | 4.81 | 4.57 | 4.58 | 4.51 | -2.76% | 1,070,408 |