SXE.AX - Southern Cross Electrical Engineering Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20230.66500.66500.66000.66000.660086,569
08 June 20230.66000.67000.66000.66500.6650100,476
07 June 20230.67000.67000.64000.66000.6600228,578
06 June 20230.66000.66500.65500.66000.6600183,623
05 June 20230.65500.66500.65500.65500.655040,263
02 June 20230.66000.66500.65000.65500.655050,928
01 June 20230.67000.67000.65000.65000.650030,214
31 May 20230.66000.67000.65000.67000.670086,522
30 May 20230.67500.67500.65500.66000.660084,304
29 May 20230.66000.68000.65500.68000.680055,497
26 May 20230.68000.68000.66000.66000.660089,471
25 May 20230.67000.69000.67000.67000.6700103,525
24 May 20230.67000.67000.66000.67000.670036,564
23 May 20230.67500.67500.66000.67000.670056,437
22 May 20230.68500.70500.67000.69000.6900363,774
19 May 20230.67000.69000.67000.69000.6900132,367
18 May 20230.65500.67000.65000.67000.670099,437
17 May 20230.63500.66500.63000.65500.6550647,143
16 May 20230.63500.64000.63000.63500.635071,999
15 May 20230.64000.64000.63000.63500.63506,800
12 May 20230.62000.64000.62000.64000.6400165,350
11 May 20230.61500.62000.60500.62000.6200183,616
10 May 20230.61500.62000.60500.61500.6150107,574
09 May 20230.62000.62000.61500.61500.6150188,916
08 May 20230.62000.62500.62000.62000.620052,024
05 May 20230.63000.63000.62000.62500.625048,347
04 May 20230.62500.62500.62000.62000.6200194,122
03 May 20230.63000.64000.62500.62500.625082,734
02 May 20230.63500.63500.63000.63000.630022,743
01 May 20230.64000.64000.63000.63000.6300139,947
28 Apr 20230.63500.64000.62500.64000.640072,006
27 Apr 20230.63000.64000.63000.63500.635044,731
26 Apr 20230.64000.64000.62500.64000.6400222,733
24 Apr 20230.63000.64000.63000.63000.6300105,854
21 Apr 20230.63000.64000.63000.63000.630021,356
20 Apr 20230.64000.64000.63000.64000.640096,952
19 Apr 20230.63500.63500.63000.63000.6300117,508
18 Apr 20230.64000.64000.63000.63500.635083,946
17 Apr 20230.63000.64000.63000.64000.640037,280
14 Apr 20230.63500.64000.63000.63000.630077,898
13 Apr 20230.63500.63500.63000.63500.635082,646
12 Apr 20230.64000.64000.63500.63500.635021,330
11 Apr 20230.64000.64500.63500.64000.6400260,264
06 Apr 20230.65000.65500.63500.63500.6350309,042
05 Apr 20230.64500.65500.64500.64500.645048,402
04 Apr 20230.63500.65500.63500.64000.6400121,332
03 Apr 20230.64000.64500.63500.64000.6400120,122
31 Mar 20230.64000.64500.63500.63500.6350195,521
30 Mar 20230.64000.64000.63500.64000.6400216,534
29 Mar 2023------
28 Mar 20230.66000.66000.65000.65500.655022,449
27 Mar 20230.65500.66000.64500.64500.645093,452
24 Mar 20230.64500.66000.64500.66000.660037,479
23 Mar 20230.64000.65000.64000.65000.6500101,761
22 Mar 20230.63000.64000.63000.64000.640015,025
21 Mar 20230.62500.62500.61500.62500.625071,310
20 Mar 20230.01 Dividend
20 Mar 20230.64500.65500.63500.63500.6250348,311
17 Mar 20230.66000.66000.64000.64500.6348346,071
16 Mar 20230.66000.66000.65500.65500.6447217,584
15 Mar 20230.68000.68000.67000.68000.669359,200
14 Mar 20230.67500.68000.67000.68000.669373,424
13 Mar 20230.68000.68000.67500.67500.664427,787
10 Mar 20230.66000.68000.65500.68000.6693141,254
09 Mar 20230.65000.66500.64500.66500.6545504,071
08 Mar 20230.66500.67000.64500.64500.6348123,112
07 Mar 20230.64500.67000.64000.65000.6398412,460
06 Mar 20230.66000.67000.65000.65000.6398119,806
03 Mar 20230.65000.66000.64000.65500.6447343,323
02 Mar 20230.68000.68000.64500.65000.6398315,154
01 Mar 20230.69500.70000.67500.68000.6693233,760
28 Feb 20230.67000.70000.67000.70000.6890296,401
27 Feb 20230.69000.69000.68500.69000.679174,627
24 Feb 20230.69000.70500.69000.69000.6791151,458
23 Feb 20230.70000.70000.68500.69000.679166,556
22 Feb 20230.69000.70000.68500.70000.689099,749
21 Feb 20230.70000.70000.68500.69000.679172,280
20 Feb 20230.70000.70000.70000.70000.689028,497
17 Feb 20230.70500.70500.68500.70000.6890151,317
16 Feb 20230.70000.70500.70000.70500.6939108,290
15 Feb 20230.70500.70500.69500.69500.684128,670
14 Feb 20230.69500.70500.69000.70500.693934,586
13 Feb 20230.70000.70000.68500.69000.679152,732
10 Feb 20230.69500.70000.68500.70000.689043,220
09 Feb 20230.70500.70500.69500.69500.684134,125
08 Feb 20230.69500.70500.69500.69500.684126,105
07 Feb 20230.71000.71000.69500.69500.6841112,893
06 Feb 20230.70500.71000.69500.69500.6841185,770
03 Feb 20230.72000.72000.71000.71000.6988109,595
02 Feb 20230.71500.72000.70000.72000.7087119,399
01 Feb 20230.71500.72000.71000.71000.698893,664
31 Jan 20230.71000.71000.70500.70500.6939128,450
30 Jan 20230.71500.71500.70500.70500.693990,338
27 Jan 20230.71000.71000.70500.70500.693937,375
25 Jan 20230.71500.72000.70500.70500.693981,392
24 Jan 20230.70500.71500.70500.71000.698896,184
23 Jan 20230.71000.71000.70500.70500.6939120,897
20 Jan 20230.71000.71000.70500.70500.693984,632
19 Jan 20230.71500.71500.70500.70500.6939257,805
18 Jan 20230.71000.72000.71000.71500.70378,604
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...