ASX:SXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.76	0.78	0.75	0.78	0.78	-	145,223
Sep 4, 2025	0.80	0.80	0.76	0.78	0.78	-1.90%	121,028
Sep 3, 2025	0.81	0.83	0.76	0.79	0.79	-4.82%	124,258
Sep 2, 2025	0.85	0.85	0.81	0.83	0.79	-2.35%	298,029
Sep 1, 2025	0.82	0.86	0.81	0.85	0.81	6.25%	488,744
Aug 29, 2025	0.86	0.88	0.80	0.80	0.76	-6.98%	940,106
Aug 28, 2025	0.84	0.87	0.84	0.86	0.82	2.38%	396,281
Aug 27, 2025	0.81	0.84	0.81	0.84	0.80	5.00%	606,424
Aug 26, 2025	0.81	0.83	0.79	0.80	0.76	-4.19%	559,632
Aug 25, 2025	0.74	0.85	0.74	0.84	0.79	26.52%	2,051,502
Aug 22, 2025	0.65	0.66	0.65	0.66	0.63	-0.75%	18,485
Aug 21, 2025	0.65	0.67	0.65	0.67	0.63	2.31%	150,127
Aug 20, 2025	0.66	0.66	0.65	0.65	0.62	-1.52%	138,665
Aug 19, 2025	0.64	0.67	0.63	0.66	0.63	3.13%	122,045
Aug 18, 2025	0.65	0.65	0.63	0.64	0.61	-1.54%	75,034
Aug 17, 2025	0.65	0.65	0.65	0.65	0.65	5.69%	35,360
Aug 15, 2025	0.59	0.62	0.58	0.62	0.59	5.13%	383,237
Aug 14, 2025	0.60	0.60	0.58	0.59	0.56	-2.50%	62,669
Aug 13, 2025	0.58	0.60	0.58	0.60	0.57	1.69%	86,144
Aug 12, 2025	0.59	0.60	0.59	0.59	0.56	-2.48%	3,856
Aug 11, 2025	0.58	0.61	0.58	0.61	0.58	2.54%	261,574
Aug 8, 2025	0.58	0.60	0.58	0.59	0.56	1.72%	28,684
Aug 7, 2025	0.60	0.60	0.57	0.58	0.55	-4.13%	94,689
Aug 6, 2025	0.59	0.61	0.59	0.61	0.58	2.54%	155,938
Aug 5, 2025	0.58	0.59	0.58	0.59	0.56	1.72%	97,272
Aug 4, 2025	0.59	0.59	0.58	0.58	0.55	-0.85%	90,236
Aug 3, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	4,237
Aug 1, 2025	0.60	0.60	0.58	0.59	0.56	-0.84%	73,242
Jul 31, 2025	0.59	0.60	0.58	0.60	0.57	-0.83%	107,496
Jul 30, 2025	0.60	0.60	0.57	0.60	0.57	1.69%	166,562
Jul 29, 2025	0.62	0.62	0.59	0.59	0.56	-4.84%	137,123
Jul 28, 2025	0.58	0.62	0.58	0.62	0.59	5.08%	60,892
Jul 25, 2025	0.60	0.60	0.58	0.59	0.56	0.85%	8,092
Jul 24, 2025	0.59	0.60	0.58	0.59	0.56	-0.85%	226,826
Jul 23, 2025	0.60	0.60	0.59	0.59	0.56	-2.48%	201,400
Jul 22, 2025	0.60	0.61	0.59	0.61	0.58	3.42%	36,696
Jul 21, 2025	0.59	0.61	0.58	0.59	0.56	-4.10%	101,745
Jul 18, 2025	0.61	0.61	0.58	0.61	0.58	-	115,684
Jul 17, 2025	0.55	0.61	0.55	0.61	0.58	14.02%	285,123
Jul 16, 2025	0.55	0.55	0.54	0.54	0.51	-2.73%	521,722
Jul 15, 2025	0.58	0.58	0.55	0.55	0.52	-4.35%	235,887
Jul 14, 2025	0.56	0.58	0.56	0.58	0.55	2.68%	518,186
Jul 11, 2025	0.57	0.57	0.56	0.56	0.53	-	53,776
Jul 10, 2025	0.58	0.58	0.56	0.56	0.53	-1.75%	89,851
Jul 9, 2025	0.57	0.57	0.56	0.57	0.54	-	54,756
Jul 8, 2025	0.56	0.57	0.56	0.57	0.54	1.79%	422,824
Jul 7, 2025	0.54	0.56	0.54	0.56	0.53	2.75%	153,894
Jul 4, 2025	0.56	0.56	0.54	0.55	0.52	0.93%	293,704
Jul 3, 2025	0.54	0.55	0.54	0.54	0.51	-	216,203
Jul 2, 2025	0.54	0.56	0.54	0.54	0.51	-	855,915