ASX:SXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.63	0.65	0.63	0.63	0.63	-2.34%	199,013
Feb 5, 2026	0.64	0.65	0.63	0.64	0.64	1.59%	517,827
Feb 4, 2026	0.62	0.63	0.60	0.63	0.63	2.44%	496,133
Feb 3, 2026	0.64	0.64	0.61	0.62	0.62	-3.91%	962,127
Feb 2, 2026	0.64	0.64	0.62	0.64	0.64	-	239,214
Jan 30, 2026	0.63	0.66	0.63	0.64	0.64	1.59%	342,633
Jan 29, 2026	0.65	0.67	0.63	0.63	0.63	-4.55%	489,141
Jan 28, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	435,726
Jan 27, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	342,963
Jan 23, 2026	0.67	0.70	0.65	0.70	0.70	1.45%	592,810
Jan 22, 2026	0.71	0.73	0.69	0.69	0.69	-2.82%	7,803,296
Jan 21, 2026	0.74	0.75	0.71	0.71	0.71	-5.33%	462,556
Jan 20, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	149,162
Jan 19, 2026	0.76	0.76	0.74	0.74	0.74	-1.99%	377,846
Jan 16, 2026	0.76	0.77	0.76	0.76	0.76	-0.66%	124,805
Jan 15, 2026	0.77	0.78	0.76	0.76	0.76	-	205,437
Jan 14, 2026	0.76	0.78	0.76	0.76	0.76	0.66%	168,484
Jan 13, 2026	0.76	0.78	0.76	0.76	0.76	-0.66%	388,914
Jan 12, 2026	0.76	0.77	0.76	0.76	0.76	-	266,562
Jan 9, 2026	0.76	0.77	0.76	0.76	0.76	-2.56%	231,768
Jan 8, 2026	0.79	0.79	0.76	0.78	0.78	-	208,557
Jan 7, 2026	0.80	0.81	0.78	0.78	0.78	-1.27%	310,808
Jan 6, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	66,901
Jan 5, 2026	0.79	0.80	0.78	0.79	0.79	-	87,804
Jan 2, 2026	0.80	0.80	0.78	0.79	0.79	-0.63%	24,264
Dec 31, 2025	0.81	0.81	0.79	0.79	0.79	-0.63%	53,764
Dec 30, 2025	0.82	0.82	0.80	0.80	0.80	-2.45%	100,378
Dec 29, 2025	0.80	0.82	0.80	0.82	0.82	-	9,559
Dec 24, 2025	0.81	0.82	0.80	0.82	0.82	2.52%	121,753
Dec 23, 2025	0.80	0.81	0.80	0.80	0.80	-	120,733
Dec 22, 2025	0.81	0.81	0.80	0.80	0.80	-1.24%	50,316
Dec 19, 2025	0.80	0.81	0.79	0.81	0.81	1.90%	73,474
Dec 18, 2025	0.82	0.82	0.79	0.79	0.79	-1.86%	230,952
Dec 17, 2025	0.81	0.82	0.81	0.81	0.81	-1.23%	47,963
Dec 16, 2025	0.81	0.82	0.81	0.82	0.82	1.87%	77,774
Dec 15, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	166,740
Dec 12, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	66,858
Dec 11, 2025	0.82	0.83	0.82	0.83	0.83	-	63,686
Dec 10, 2025	0.83	0.83	0.82	0.83	0.83	-1.79%	51,390
Dec 9, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	73,764
Dec 8, 2025	0.84	0.84	0.82	0.83	0.83	-0.60%	32,048
Dec 5, 2025	0.81	0.84	0.81	0.84	0.84	3.73%	130,235
Dec 4, 2025	0.82	0.82	0.81	0.81	0.81	-1.83%	19,194,210
Dec 3, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	87,089
Dec 2, 2025	0.81	0.83	0.81	0.83	0.83	5.06%	63,414
Dec 1, 2025	0.82	0.83	0.79	0.79	0.79	-3.66%	251,871
Nov 28, 2025	0.81	0.82	0.81	0.82	0.82	-1.20%	72,628
Nov 27, 2025	0.80	0.83	0.80	0.83	0.83	3.75%	6,308,429
Nov 26, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	5,269,955
Nov 25, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	359,923