Australia markets closed

Southern Cross Electrical Engineering Limited (SXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8500+0.0100 (+1.19%)
At close: 04:10PM AEDT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.85000.85000.84000.85000.850070,439
30 Nov 20230.85000.85000.82000.84000.8400447,582
29 Nov 20230.85000.86500.83000.84500.845065,751
28 Nov 20230.86000.86000.81000.84000.8400594,961
27 Nov 20230.86000.86500.85500.86000.860088,246
24 Nov 20230.86500.87500.85500.85500.8550109,231
23 Nov 20230.87000.87000.86500.86500.865013,804
22 Nov 20230.87000.87000.85500.87000.8700138,431
21 Nov 20230.87500.88250.87000.87000.8700319,852
20 Nov 20230.89500.89500.87000.87000.8700184,316
17 Nov 20230.88500.89000.87000.89000.890090,313
16 Nov 20230.87000.89000.86000.89000.8900213,359
15 Nov 20230.89000.89000.86750.87000.8700197,043
14 Nov 20230.89500.89500.87500.88000.8800334,839
13 Nov 20230.89500.90000.88000.89500.8950135,907
10 Nov 20230.88500.89500.88500.89000.8900906,386
09 Nov 20230.88000.90000.87500.87500.8750310,237
08 Nov 20230.86000.90000.86000.86500.8650934,314
07 Nov 20230.85500.87500.85500.86000.8600338,356
06 Nov 20230.82500.85000.82000.85000.85001,703,666
03 Nov 20230.82500.82500.81000.82500.8250207,797
02 Nov 20230.82000.82500.82000.82000.8200250,449
01 Nov 20230.80000.82000.80000.82000.8200146,207
31 Oct 20230.81500.82000.79500.79500.795083,329
30 Oct 20230.81500.82500.79000.82500.8250231,542
27 Oct 20230.81000.82500.80000.82000.8200350,177
26 Oct 20230.79500.81000.79500.81000.8100476,452
25 Oct 20230.81000.81000.79500.79500.7950632,438
24 Oct 20230.80500.81500.80000.81000.81001,813,354
23 Oct 20230.80500.80500.78500.80500.8050214,402
20 Oct 20230.80500.80500.79000.80500.8050173,183
19 Oct 20230.81000.81000.79500.80500.805028,199
18 Oct 20230.80500.81000.79000.81000.8100629,486
17 Oct 20230.81000.81000.80000.80500.8050100,768
16 Oct 20230.81000.81500.79000.81000.8100116,059
13 Oct 20230.81500.81500.79000.81000.81002,215,539
12 Oct 20230.79000.81500.79000.81500.81501,257,271
11 Oct 20230.79000.79000.78000.79000.7900113,686
10 Oct 20230.78000.79000.78000.79000.7900101,548
09 Oct 20230.78500.79000.78000.78000.7800158,468
06 Oct 20230.78500.79000.78000.78000.780059,065
05 Oct 20230.79500.79500.78500.79500.795031,719
04 Oct 20230.79500.79500.78000.79500.795026,626
03 Oct 20230.79000.79500.79000.79000.7900104,316
02 Oct 20230.80500.80500.78000.79500.7950103,746
29 Sept 20230.80000.81000.78500.81000.81001,231,987
28 Sept 20230.77000.80000.77000.80000.8000114,401
27 Sept 20230.78500.78500.76000.76500.7650301,532
26 Sept 20230.78500.79500.77000.78500.7850629,539
26 Sept 20230.04 Dividend
25 Sept 20230.84000.84750.83500.84500.8050403,172
22 Sept 20230.83500.85000.82000.85000.80981,103,351
21 Sept 20230.84000.84500.83500.83500.79552,561,958
20 Sept 20230.84000.84000.83500.84000.8002193,281
19 Sept 20230.84000.84000.83000.83500.7955159,235
18 Sept 20230.84000.84000.83000.84000.8002135,572
15 Sept 20230.83000.84000.82500.83000.7907229,128
14 Sept 20230.80500.83000.80000.83000.7907342,960
13 Sept 20230.78500.82000.78000.80500.7669572,429
12 Sept 20230.78000.78500.77500.78500.7478233,829
11 Sept 20230.77500.78500.77500.78000.7431441,758
08 Sept 20230.78500.78500.77500.78000.743179,579
07 Sept 20230.78500.78500.78000.78500.7478261,868
06 Sept 20230.79000.79000.78000.78500.747877,564
05 Sept 20230.78000.79500.78000.79000.7526177,143
04 Sept 20230.79500.79500.77500.78500.7478139,480
01 Sept 20230.79500.79500.77000.79000.7526138,751
31 Aug 20230.79000.79500.78000.79500.7574301,797
30 Aug 20230.74500.79500.74500.79000.7526759,522
29 Aug 20230.73500.74000.73000.74000.7050115,023
28 Aug 20230.73500.73500.72000.73500.7002185,178
25 Aug 20230.71000.73500.71000.73500.7002246,731
24 Aug 20230.70500.72000.70500.72000.6859171,484
23 Aug 20230.68500.70500.68000.70500.6716351,983
22 Aug 20230.68500.68500.68000.68000.647824,001
21 Aug 20230.68000.68500.67500.68000.647850,337
18 Aug 20230.68000.68000.67500.68000.647878,535
17 Aug 20230.68500.68500.66500.68000.6478217,119
16 Aug 20230.67500.68500.67000.68500.6526182,751
15 Aug 20230.68000.68500.67000.67500.643035,833
14 Aug 20230.67000.68000.67000.68000.647826,337
11 Aug 20230.68000.68000.67000.67000.6383116,566
10 Aug 20230.68000.68000.67500.68000.647891,668
09 Aug 20230.69000.69000.67500.67500.643059,465
08 Aug 20230.68000.69000.68000.69000.6573105,468
07 Aug 20230.68500.69000.68000.68000.6478143,528
04 Aug 20230.68000.69500.68000.68500.65268,609
03 Aug 20230.68500.69500.68000.69000.657338,817
02 Aug 20230.68500.69500.68500.68500.6526126,500
01 Aug 20230.69500.69500.68500.68500.652645,157
31 July 20230.69500.70000.69000.69000.6573163,787
28 July 20230.70000.70000.68500.69500.662167,755
27 July 20230.69500.70000.68500.69000.6573110,317
26 July 20230.67000.69000.67000.69000.6573197,573
25 July 20230.65000.67500.65000.67000.6383186,628
24 July 20230.66000.67000.65000.65000.6192364,105
21 July 20230.66000.67000.65500.66000.6288304,514
20 July 20230.65500.66500.65000.66500.6335261,777
19 July 20230.65500.67000.65500.66000.628890,739
18 July 20230.65000.65500.64000.65500.6240268,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...