Australia markets closed

Southern Cross Electrical Engineering Limited (SXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6950-0.0150 (-0.88%)
At close: 04:10PM AEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20241.72001.72001.67001.69501.6950286,771
18 July 20241.74501.75501.70001.71001.7100321,644
17 July 20241.75001.75001.72001.73001.7300376,040
16 July 20241.74001.75251.71001.72001.7200470,691
15 July 20241.73001.74001.70001.73001.7300461,194
12 July 20241.75501.76251.71501.71501.7150462,444
11 July 20241.74501.76501.74501.76001.7600282,139
10 July 20241.76001.78501.73501.74501.7450553,601
09 July 20241.75001.78001.71001.76001.7600573,861
08 July 20241.75501.78001.72001.74501.74501,126,381
05 July 20241.74001.75501.67001.75501.75501,318,155
04 July 20241.70001.70501.67001.68501.6850521,175
03 July 20241.73001.74001.70001.70001.70001,451,159
02 July 20241.70501.73001.66001.68001.68001,019,640
01 July 20241.74001.79001.68501.69001.6900636,984
28 June 20241.69501.73501.68501.73001.7300257,951
27 June 20241.73001.73001.63501.68501.68501,297,023
26 June 20241.80501.82501.73001.73001.7300674,384
25 June 20241.73001.81001.73001.79501.79501,847,217
24 June 20241.73001.74501.67001.72501.7250486,566
21 June 20241.74001.75001.69001.73001.7300612,875
20 June 20241.67001.76001.66001.73501.73501,693,560
19 June 20241.57001.67001.56501.67001.67001,116,438
18 June 20241.50501.56501.50501.56501.5650739,753
17 June 20241.54001.56001.50001.50501.5050549,054
14 June 20241.52001.57001.52001.55501.5550334,038
13 June 20241.55001.58001.51001.51501.5150492,198
12 June 20241.55501.55501.51001.53001.5300503,931
11 June 20241.59501.60001.56001.56001.5600278,705
07 June 20241.63501.65001.62001.62001.6200198,771
06 June 20241.61501.63501.59501.63501.6350238,565
05 June 20241.64501.67001.57501.60001.6000601,738
04 June 20241.66501.66501.63001.64501.6450423,653
03 June 20241.64001.67501.64001.67001.6700831,877
31 May 20241.53001.62501.52751.62501.6250783,202
30 May 20241.50501.53501.50501.52501.5250469,991
29 May 20241.55001.57501.51501.52001.5200634,912
28 May 20241.61501.61501.55001.56001.5600447,949
27 May 20241.63501.63501.59501.62001.6200315,631
24 May 20241.64501.64501.59001.61001.6100378,114
23 May 20241.64001.66501.61501.66001.6600896,740
22 May 20241.59001.69501.59001.67001.67001,245,518
21 May 20241.51501.58501.51501.56501.5650740,511
20 May 20241.56501.57501.52001.52001.52001,698,941
17 May 20241.60001.60001.56501.56501.5650288,788
16 May 20241.65001.67001.59001.59501.5950729,776
15 May 20241.58001.65501.58001.63001.6300768,623
14 May 20241.61001.61001.56001.58001.5800621,735
13 May 20241.53001.64501.51501.61001.61002,527,180
10 May 20241.41001.50001.41001.48501.4850630,988
09 May 20241.41501.43001.39001.41001.4100874,509
08 May 20241.42001.44001.41001.42001.4200463,956
07 May 20241.46001.52501.43001.43001.43001,487,474
06 May 20241.50001.51001.41001.48001.48003,325,568
03 May 20241.22501.22501.22501.22501.2250-
02 May 20241.22501.22501.22501.22501.2250-
01 May 20241.24001.25001.22501.22501.2250217,606
30 Apr 20241.23501.26001.23001.23001.2300444,577
29 Apr 20241.21001.24001.21001.23501.2350447,373
26 Apr 20241.20501.22501.19001.21001.2100471,332
24 Apr 20241.20001.23001.19001.20501.2050264,852
23 Apr 20241.19001.23001.18501.18501.1850350,417
22 Apr 20241.18001.20001.15001.19001.1900814,256
19 Apr 20241.18001.19001.16501.19001.1900381,131
18 Apr 20241.17501.20501.16501.18001.1800656,601
17 Apr 20241.18501.19501.16001.18001.1800407,624
16 Apr 20241.15001.22001.15001.19501.1950785,362
15 Apr 20241.16501.17501.13001.13001.1300880,334
12 Apr 20241.15001.18001.14001.18001.1800490,044
11 Apr 20241.12001.18001.10501.14501.1450654,978
10 Apr 20241.10001.12501.08001.12001.1200623,721
09 Apr 20241.06001.10001.05251.10001.1000324,930
08 Apr 20241.04501.07001.04501.06001.0600139,445
05 Apr 20241.06001.06001.03501.05001.0500265,189
04 Apr 20241.06501.07501.04501.05001.0500273,761
03 Apr 20241.06001.06501.04001.06501.0650234,807
02 Apr 20241.00001.07001.00001.07001.0700415,395
28 Mar 20241.03001.05001.02501.03001.0300279,563
27 Mar 20241.02001.03501.01501.03001.030091,579
26 Mar 20241.02001.03001.00501.02001.0200243,956
26 Mar 20240.01 Dividend
25 Mar 20241.00501.03001.00001.01001.0000407,076
22 Mar 20241.00001.00500.98501.00000.9901124,051
21 Mar 20240.99001.01500.96501.00000.9901506,142
20 Mar 20240.99501.00000.96000.99000.9802419,347
19 Mar 20240.94001.02500.93501.00500.9950877,031
18 Mar 20240.92000.94000.92000.94000.9307402,484
15 Mar 20240.89500.92000.89500.92000.9109303,749
14 Mar 20240.90000.90500.89500.90500.8960101,096
13 Mar 20240.90000.90250.89500.90000.891137,143
12 Mar 20240.90000.90000.87500.90000.8911324,612
11 Mar 20240.92500.92500.89500.89500.8861158,473
08 Mar 20240.90000.93000.90000.92500.9158209,955
07 Mar 20240.86000.91500.86000.91500.9059539,339
06 Mar 20240.86500.86750.85500.85500.8465128,923
05 Mar 20240.89000.89000.86000.87000.861452,960
04 Mar 20240.87000.89000.87000.88000.871360,306
01 Mar 20240.91000.91000.87500.89000.881284,727
29 Feb 20240.90500.92000.88500.92000.9109133,238
28 Feb 20240.90000.92000.87000.92000.9109211,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...