Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia · Delayed Price · Currency is AUD 3.930
+0.040 (1.03%)
May 21, 2026, 11:08 AM AEST
ASX:SXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.00 | 4.00 | 3.81 | 3.89 | 3.89 | -2.26% | 1,014,184 |
| May 19, 2026 | 4.04 | 4.09 | 3.95 | 3.98 | 3.98 | -1.49% | 689,868 |
| May 18, 2026 | 4.15 | 4.15 | 3.99 | 4.04 | 4.04 | -3.12% | 1,186,555 |
| May 15, 2026 | 4.15 | 4.24 | 4.14 | 4.17 | 4.17 | -0.48% | 1,346,171 |
| May 14, 2026 | 4.22 | 4.22 | 4.15 | 4.19 | 4.19 | -1.18% | 534,531 |
| May 13, 2026 | 4.10 | 4.24 | 4.03 | 4.24 | 4.24 | 3.16% | 1,314,776 |
| May 12, 2026 | 4.18 | 4.25 | 4.08 | 4.11 | 4.11 | -3.07% | 982,737 |
| May 11, 2026 | 4.13 | 4.38 | 4.12 | 4.24 | 4.24 | 3.67% | 1,168,939 |
| May 8, 2026 | 3.97 | 4.15 | 3.97 | 4.09 | 4.09 | 2.00% | 2,088,204 |
| May 7, 2026 | 4.01 | 4.04 | 3.93 | 4.01 | 4.01 | 0.75% | 1,711,464 |
| May 6, 2026 | 3.80 | 4.00 | 3.80 | 3.98 | 3.98 | 5.57% | 1,745,770 |
| May 5, 2026 | 3.89 | 3.90 | 3.73 | 3.77 | 3.77 | -3.83% | 896,531 |
| May 4, 2026 | 3.89 | 3.97 | 3.85 | 3.92 | 3.92 | 0.51% | 1,223,847 |
| May 1, 2026 | 3.86 | 3.93 | 3.82 | 3.90 | 3.90 | 2.90% | 935,891 |
| Apr 30, 2026 | 3.65 | 3.80 | 3.63 | 3.79 | 3.79 | 1.88% | 574,177 |
| Apr 29, 2026 | 3.63 | 3.74 | 3.58 | 3.72 | 3.72 | 2.76% | 506,386 |
| Apr 28, 2026 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | -2.43% | 602,599 |
| Apr 27, 2026 | 3.84 | 3.84 | 3.69 | 3.71 | 3.71 | 0.82% | 487,097 |
| Apr 24, 2026 | 3.57 | 3.73 | 3.54 | 3.68 | 3.68 | 3.08% | 708,906 |
| Apr 23, 2026 | 3.50 | 3.60 | 3.48 | 3.57 | 3.57 | 3.18% | 896,666 |
| Apr 22, 2026 | 3.42 | 3.52 | 3.38 | 3.46 | 3.46 | 2.06% | 663,644 |
| Apr 21, 2026 | 3.50 | 3.54 | 3.38 | 3.39 | 3.39 | -2.02% | 627,725 |
| Apr 20, 2026 | 3.40 | 3.57 | 3.40 | 3.46 | 3.46 | 2.67% | 2,735,381 |
| Apr 17, 2026 | 3.40 | 3.41 | 3.33 | 3.37 | 3.37 | -0.30% | 540,260 |
| Apr 16, 2026 | 3.29 | 3.41 | 3.28 | 3.38 | 3.38 | 3.05% | 465,394 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.23 | 3.28 | 3.28 | -0.61% | 505,127 |
| Apr 14, 2026 | 3.41 | 3.45 | 3.27 | 3.30 | 3.30 | -3.23% | 411,174 |
| Apr 13, 2026 | 3.35 | 3.42 | 3.13 | 3.41 | 3.41 | 3.65% | 721,615 |
| Apr 10, 2026 | 3.17 | 3.29 | 3.11 | 3.29 | 3.29 | 4.11% | 824,351 |
| Apr 9, 2026 | 3.21 | 3.27 | 3.11 | 3.16 | 3.16 | -0.32% | 644,155 |
| Apr 8, 2026 | 2.94 | 3.18 | 2.94 | 3.17 | 3.17 | 10.45% | 807,815 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.86 | 2.87 | 2.87 | -3.37% | 410,253 |
| Apr 2, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.95 | -0.34% | 484,869 |
| Apr 1, 2026 | 2.89 | 2.99 | 2.88 | 2.98 | 2.95 | 6.81% | 675,895 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.73 | 2.79 | 2.77 | -2.79% | 648,761 |
| Mar 30, 2026 | 2.74 | 2.87 | 2.71 | 2.87 | 2.85 | 2.50% | 747,580 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.78 | 2.80 | 2.78 | -4.76% | 448,831 |
| Mar 26, 2026 | 2.99 | 3.04 | 2.92 | 2.94 | 2.92 | -0.68% | 372,816 |
| Mar 25, 2026 | 2.82 | 2.98 | 2.82 | 2.96 | 2.94 | 4.96% | 341,386 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.80 | 2.82 | 2.80 | -1.40% | 387,721 |
| Mar 23, 2026 | 2.87 | 2.87 | 2.77 | 2.86 | 2.84 | -3.05% | 534,899 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.86 | 2.95 | 2.93 | -1.67% | 897,089 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.92 | 3.00 | 2.97 | -1.96% | 616,129 |
| Mar 18, 2026 | 3.00 | 3.09 | 2.96 | 3.06 | 3.03 | 3.73% | 516,888 |
| Mar 17, 2026 | 2.95 | 2.98 | 2.92 | 2.95 | 2.93 | 1.37% | 539,076 |
| Mar 16, 2026 | 2.86 | 2.95 | 2.82 | 2.91 | 2.89 | 1.04% | 847,050 |
| Mar 13, 2026 | 3.00 | 3.02 | 2.87 | 2.88 | 2.86 | -5.26% | 669,832 |
| Mar 12, 2026 | 3.15 | 3.16 | 3.00 | 3.04 | 3.01 | -3.49% | 875,396 |
| Mar 11, 2026 | 3.01 | 3.18 | 3.00 | 3.15 | 3.12 | 5.35% | 1,325,150 |
| Mar 10, 2026 | 2.96 | 3.05 | 2.92 | 2.99 | 2.96 | 2.75% | 676,821 |