ASX:SXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.80	0.81	0.79	0.80	0.80	-	186,944
Nov 21, 2025	0.81	0.82	0.80	0.80	0.80	-1.84%	335,365
Nov 20, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	305,068
Nov 19, 2025	0.84	0.84	0.81	0.82	0.82	-1.80%	181,317
Nov 18, 2025	0.83	0.84	0.82	0.84	0.84	1.21%	250,372
Nov 17, 2025	0.83	0.84	0.82	0.83	0.83	-0.60%	238,766
Nov 14, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	234,219
Nov 13, 2025	0.84	0.85	0.82	0.84	0.84	2.44%	388,470
Nov 12, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	192,304
Nov 11, 2025	0.84	0.86	0.83	0.84	0.84	-1.18%	124,649
Nov 10, 2025	0.85	0.85	0.84	0.85	0.85	-	59,241
Nov 7, 2025	0.85	0.87	0.84	0.85	0.85	-	200,019
Nov 6, 2025	0.85	0.86	0.83	0.85	0.85	-1.73%	246,510
Nov 5, 2025	0.86	0.87	0.84	0.87	0.87	1.17%	182,490
Nov 4, 2025	0.84	0.86	0.84	0.86	0.86	3.64%	171,378
Nov 3, 2025	0.85	0.85	0.82	0.83	0.83	-2.37%	166,245
Oct 31, 2025	0.86	0.87	0.83	0.85	0.85	-1.74%	199,438
Oct 30, 2025	0.83	0.86	0.83	0.86	0.86	4.24%	228,246
Oct 29, 2025	0.83	0.84	0.83	0.83	0.83	-2.94%	102,387
Oct 28, 2025	0.84	0.85	0.83	0.85	0.85	-	119,448
Oct 27, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	285,404
Oct 24, 2025	0.85	0.87	0.84	0.84	0.84	-1.75%	141,540
Oct 23, 2025	0.87	0.88	0.85	0.86	0.86	-2.84%	90,554
Oct 22, 2025	0.88	0.88	0.85	0.88	0.88	-	62,451
Oct 21, 2025	0.85	0.88	0.85	0.88	0.88	4.14%	180,010
Oct 20, 2025	0.87	0.87	0.85	0.85	0.85	-2.87%	177,036
Oct 17, 2025	0.85	0.87	0.84	0.87	0.87	1.75%	146,959
Oct 16, 2025	0.83	0.87	0.83	0.86	0.86	3.64%	233,825
Oct 15, 2025	0.83	0.84	0.83	0.83	0.83	-0.60%	110,184
Oct 14, 2025	0.83	0.85	0.83	0.83	0.83	-	128,282
Oct 13, 2025	0.83	0.86	0.83	0.83	0.83	-4.60%	334,738
Oct 10, 2025	0.83	0.87	0.83	0.87	0.87	-	126,380
Oct 9, 2025	0.85	0.87	0.84	0.87	0.87	2.96%	376,154
Oct 8, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	347,947
Oct 7, 2025	0.87	0.87	0.84	0.86	0.86	-1.72%	140,055
Oct 6, 2025	0.86	0.87	0.85	0.87	0.87	1.16%	75,430
Oct 3, 2025	0.85	0.87	0.85	0.86	0.86	2.38%	247,212
Oct 2, 2025	0.84	0.86	0.83	0.84	0.84	-	541,507
Oct 1, 2025	0.89	0.89	0.82	0.84	0.84	-6.15%	421,383
Sep 30, 2025	0.84	0.94	0.84	0.90	0.90	6.55%	3,311,234
Sep 29, 2025	0.83	0.84	0.81	0.84	0.84	0.60%	101,757