Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 4.520
+0.320 (7.62%)
Sep 18, 2026, 4:14 PM AEST
ASX:SXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.29 | 4.52 | 4.26 | 4.52 | - | 7.62% | 19,139,320 |
| Sep 17, 2026 | 4.04 | 4.22 | 4.04 | 4.20 | 4.20 | 3.45% | 1,998,396 |
| Sep 16, 2026 | 4.05 | 4.12 | 4.00 | 4.06 | 4.06 | 0.25% | 1,665,069 |
| Sep 15, 2026 | 4.04 | 4.07 | 3.95 | 4.05 | 4.05 | -0.25% | 2,563,931 |
| Sep 14, 2026 | 4.12 | 4.15 | 3.86 | 4.06 | 4.06 | -4.69% | 2,263,370 |
| Sep 11, 2026 | 4.34 | 4.37 | 4.22 | 4.26 | 4.26 | -2.07% | 1,240,987 |
| Sep 10, 2026 | 4.56 | 4.57 | 4.35 | 4.35 | 4.35 | -4.19% | 1,130,939 |
| Sep 9, 2026 | 4.43 | 4.63 | 4.40 | 4.54 | 4.54 | 4.37% | 1,895,756 |
| Sep 8, 2026 | 4.31 | 4.45 | 4.27 | 4.35 | 4.35 | 1.40% | 1,610,152 |
| Sep 7, 2026 | 4.20 | 4.42 | 4.20 | 4.29 | 4.29 | 2.88% | 1,316,241 |
| Sep 4, 2026 | 4.20 | 4.25 | 4.09 | 4.17 | 4.17 | 1.71% | 1,488,418 |
| Sep 3, 2026 | 4.10 | 4.24 | 4.08 | 4.10 | 4.10 | 0.99% | 1,529,611 |
| Sep 2, 2026 | 4.21 | 4.25 | 4.06 | 4.06 | 4.06 | -3.10% | 1,228,112 |
| Sep 1, 2026 | 4.15 | 4.21 | 4.08 | 4.19 | 4.19 | 1.21% | 880,516 |
| Aug 31, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -3.72% | 9,408,065 |
| Aug 28, 2026 | 4.51 | 4.53 | 4.22 | 4.30 | 4.30 | -4.44% | 1,773,512 |
| Aug 27, 2026 | 4.45 | 4.57 | 4.36 | 4.50 | 4.50 | 0.90% | 911,813 |
| Aug 26, 2026 | 4.35 | 4.54 | 4.33 | 4.46 | 4.46 | 2.76% | 1,223,634 |
| Aug 25, 2026 | 4.61 | 4.66 | 4.33 | 4.34 | 4.34 | -5.24% | 1,259,867 |
| Aug 24, 2026 | 4.71 | 4.81 | 4.57 | 4.58 | 4.58 | -2.76% | 1,070,408 |
| Aug 21, 2026 | 4.71 | 4.79 | 4.58 | 4.71 | 4.71 | -0.21% | 1,184,759 |
| Aug 20, 2026 | 4.57 | 4.72 | 4.40 | 4.72 | 4.72 | 5.36% | 1,864,540 |
| Aug 19, 2026 | 4.51 | 4.61 | 4.18 | 4.48 | 4.48 | -3.66% | 2,101,638 |
| Aug 18, 2026 | 4.66 | 4.80 | 4.61 | 4.65 | 4.65 | 0.22% | 935,766 |
| Aug 17, 2026 | 4.70 | 4.91 | 4.64 | 4.64 | 4.64 | -2.32% | 1,071,316 |
| Aug 14, 2026 | 4.55 | 4.82 | 4.50 | 4.75 | 4.75 | 4.40% | 1,234,093 |
| Aug 13, 2026 | 4.57 | 4.70 | 4.52 | 4.55 | 4.55 | 0.22% | 698,352 |
| Aug 12, 2026 | 4.38 | 4.72 | 4.37 | 4.54 | 4.54 | 2.71% | 1,506,107 |
| Aug 11, 2026 | 4.36 | 4.45 | 4.27 | 4.42 | 4.42 | 2.31% | 935,473 |
| 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 |