ASX:SXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	66,588
May 21, 2026	0.57	0.57	0.56	0.57	0.57	-	107,105
May 20, 2026	0.57	0.57	0.56	0.57	0.57	-1.74%	20,372,010
May 19, 2026	0.56	0.58	0.56	0.58	0.58	2.68%	88,982
May 18, 2026	0.55	0.57	0.54	0.56	0.56	2.75%	444,428
May 15, 2026	0.57	0.57	0.54	0.55	0.55	-2.68%	248,166
May 14, 2026	0.56	0.57	0.56	0.56	0.56	-	437,090
May 13, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	246,005
May 12, 2026	0.58	0.58	0.56	0.57	0.57	-	296,576
May 11, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	162,594
May 8, 2026	0.59	0.59	0.58	0.58	0.58	-	1,877,277
May 7, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	280,693
May 6, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	321,386
May 5, 2026	0.60	0.61	0.59	0.60	0.60	-	170,004
May 4, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	164,714
May 1, 2026	0.58	0.60	0.58	0.60	0.60	4.39%	128,701
Apr 30, 2026	0.61	0.62	0.57	0.57	0.57	-6.56%	281,705
Apr 29, 2026	0.58	0.62	0.57	0.61	0.61	6.09%	1,316,151
Apr 28, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	139,482
Apr 27, 2026	0.58	0.58	0.57	0.57	0.57	-	119,262
Apr 24, 2026	0.57	0.58	0.57	0.57	0.57	-	169,104
Apr 23, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	152,749
Apr 22, 2026	0.59	0.59	0.58	0.58	0.58	-	104,556
Apr 21, 2026	0.59	0.59	0.58	0.58	0.58	-	116,488
Apr 20, 2026	0.58	0.60	0.58	0.58	0.58	0.87%	306,998
Apr 17, 2026	0.57	0.59	0.57	0.58	0.58	-	108,574
Apr 16, 2026	0.58	0.59	0.57	0.58	0.58	0.88%	290,116
Apr 15, 2026	0.58	0.58	0.57	0.57	0.57	-2.56%	148,311
Apr 14, 2026	0.56	0.60	0.56	0.59	0.59	4.46%	586,270
Apr 13, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	111,740
Apr 10, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	608,328
Apr 9, 2026	0.55	0.57	0.54	0.56	0.56	-	22,815,420
Apr 8, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	273,101
Apr 7, 2026	0.54	0.56	0.54	0.55	0.55	-	160,531
Apr 2, 2026	0.56	0.56	0.54	0.55	0.55	-	580,012
Apr 1, 2026	0.53	0.56	0.53	0.55	0.55	2.83%	661,972
Mar 31, 2026	0.54	0.55	0.53	0.53	0.53	-	1,723,237
Mar 30, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	1,017,640
Mar 27, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	221,836
Mar 26, 2026	0.56	0.56	0.55	0.55	0.55	-2.68%	304,439
Mar 25, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	145,205
Mar 24, 2026	0.58	0.58	0.55	0.57	0.57	1.80%	257,195
Mar 23, 2026	0.56	0.57	0.56	0.56	0.56	-3.48%	168,939
Mar 20, 2026	0.57	0.60	0.57	0.58	0.58	3.60%	177,541
Mar 19, 2026	0.60	0.60	0.55	0.56	0.56	-7.50%	491,200
Mar 18, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	70,110
Mar 17, 2026	0.60	0.60	0.59	0.59	0.59	1.72%	244,239
Mar 16, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	1,027,199
Mar 13, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	366,160
Mar 12, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	257,779