Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 4.420
+0.100 (2.31%)
Aug 11, 2026, 1:56 PM AEST
ASX:SXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.48 | 4.52 | 4.29 | 4.32 | 4.32 | -3.79% | 787,970 |
| Aug 7, 2026 | 4.58 | 4.58 | 4.46 | 4.49 | 4.49 | -1.75% | 924,292 |
| Aug 6, 2026 | 4.55 | 4.63 | 4.47 | 4.57 | 4.57 | -0.44% | 834,552 |
| Aug 5, 2026 | 4.45 | 4.62 | 4.45 | 4.59 | 4.59 | 2.23% | 1,111,813 |
| Aug 4, 2026 | 4.44 | 4.52 | 4.36 | 4.49 | 4.49 | 2.51% | 1,042,265 |
| Aug 3, 2026 | 4.27 | 4.49 | 4.24 | 4.38 | 4.38 | 1.15% | 612,200 |
| Jul 31, 2026 | 4.10 | 4.38 | 4.10 | 4.33 | 4.33 | 7.98% | 1,389,227 |
| Jul 30, 2026 | 3.90 | 4.06 | 3.90 | 4.01 | 4.01 | -0.25% | 2,333,359 |
| Jul 29, 2026 | 4.27 | 4.30 | 3.95 | 4.02 | 4.02 | -5.85% | 2,864,075 |
| Jul 28, 2026 | 4.55 | 4.59 | 4.20 | 4.27 | 4.27 | -6.97% | 1,826,465 |
| Jul 27, 2026 | 4.62 | 4.67 | 4.52 | 4.59 | 4.59 | -0.43% | 723,613 |
| Jul 24, 2026 | 4.65 | 4.70 | 4.54 | 4.61 | 4.61 | -1.50% | 795,181 |
| Jul 23, 2026 | 4.75 | 4.82 | 4.68 | 4.68 | 4.68 | -0.43% | 2,060,590 |
| Jul 22, 2026 | 4.66 | 4.82 | 4.62 | 4.70 | 4.70 | 1.95% | 704,465 |
| Jul 21, 2026 | 4.45 | 4.67 | 4.38 | 4.61 | 4.61 | 3.83% | 920,588 |
| Jul 20, 2026 | 4.35 | 4.45 | 4.31 | 4.44 | 4.44 | 2.07% | 1,098,410 |
| Jul 17, 2026 | 4.55 | 4.59 | 4.33 | 4.35 | 4.35 | -7.45% | 1,546,481 |
| Jul 16, 2026 | 4.79 | 4.79 | 4.66 | 4.70 | 4.70 | -2.08% | 1,093,022 |
| Jul 15, 2026 | 4.55 | 4.84 | 4.55 | 4.80 | 4.80 | 5.49% | 2,713,536 |
| Jul 14, 2026 | 4.50 | 4.60 | 4.46 | 4.55 | 4.55 | -0.22% | 2,135,460 |
| Jul 13, 2026 | 4.46 | 4.61 | 4.43 | 4.56 | 4.56 | 2.24% | 1,678,605 |
| Jul 10, 2026 | 4.40 | 4.52 | 4.39 | 4.46 | 4.46 | 1.83% | 1,606,055 |
| Jul 9, 2026 | 4.22 | 4.42 | 4.22 | 4.38 | 4.38 | 3.55% | 3,335,788 |
| Jul 8, 2026 | 4.30 | 4.35 | 4.19 | 4.23 | 4.23 | -3.64% | 1,191,265 |
| Jul 7, 2026 | 4.40 | 4.45 | 4.30 | 4.39 | 4.39 | 1.39% | 1,111,650 |
| Jul 6, 2026 | 4.42 | 4.44 | 4.18 | 4.33 | 4.33 | -1.59% | 1,394,779 |
| Jul 3, 2026 | 4.44 | 4.49 | 4.36 | 4.40 | 4.40 | -2.65% | 1,056,192 |
| Jul 2, 2026 | 4.59 | 4.60 | 4.36 | 4.52 | 4.52 | -1.53% | 2,595,553 |
| Jul 1, 2026 | 4.89 | 4.91 | 4.54 | 4.59 | 4.59 | -5.56% | 1,710,731 |
| Jun 30, 2026 | 4.80 | 4.92 | 4.74 | 4.86 | 4.86 | 1.89% | 1,660,853 |
| Jun 29, 2026 | 4.66 | 4.78 | 4.58 | 4.77 | 4.77 | 1.27% | 1,434,255 |
| Jun 26, 2026 | 4.75 | 4.76 | 4.62 | 4.71 | 4.71 | -1.67% | 814,952 |
| Jun 25, 2026 | 4.80 | 4.85 | 4.69 | 4.79 | 4.79 | 0.21% | 930,058 |
| Jun 24, 2026 | 4.73 | 4.78 | 4.65 | 4.78 | 4.78 | - | 1,354,027 |
| Jun 23, 2026 | 4.87 | 4.92 | 4.73 | 4.78 | 4.78 | -1.04% | 1,063,399 |
| Jun 22, 2026 | 4.67 | 4.95 | 4.61 | 4.83 | 4.83 | 5.00% | 2,642,214 |
| Jun 19, 2026 | 4.60 | 4.71 | 4.48 | 4.60 | 4.60 | -0.22% | 3,140,040 |
| Jun 18, 2026 | 4.60 | 4.61 | 4.46 | 4.61 | 4.61 | -0.43% | 2,986,788 |
| Jun 17, 2026 | 4.85 | 4.97 | 4.57 | 4.63 | 4.63 | -3.94% | 2,588,592 |
| Jun 16, 2026 | 4.48 | 4.84 | 4.40 | 4.82 | 4.82 | 19.90% | 9,316,467 |
| Jun 12, 2026 | 4.00 | 4.05 | 3.96 | 4.02 | 4.02 | 0.75% | 560,711 |
| Jun 11, 2026 | 4.09 | 4.10 | 3.81 | 3.99 | 3.99 | -4.32% | 1,556,517 |
| Jun 10, 2026 | 4.25 | 4.25 | 4.10 | 4.17 | 4.17 | -0.48% | 615,857 |
| Jun 9, 2026 | 4.00 | 4.19 | 3.86 | 4.19 | 4.19 | 0.48% | 773,812 |
| Jun 5, 2026 | 4.27 | 4.28 | 4.16 | 4.17 | 4.17 | -2.34% | 219,328 |
| Jun 4, 2026 | 4.16 | 4.32 | 4.13 | 4.27 | 4.27 | 2.64% | 1,106,891 |
| Jun 3, 2026 | 4.24 | 4.24 | 4.11 | 4.16 | 4.16 | -1.89% | 567,499 |
| Jun 2, 2026 | 4.08 | 4.24 | 4.00 | 4.24 | 4.24 | 4.69% | 1,674,741 |
| Jun 1, 2026 | 4.10 | 4.15 | 4.01 | 4.05 | 4.05 | -0.49% | 355,036 |
| May 29, 2026 | 4.11 | 4.15 | 4.07 | 4.07 | 4.07 | -0.49% | 469,236 |