Australia markets closed

Southern Cross Electrical Engineering Limited (SXE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2050+0.0200 (+1.69%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Feb 20240.87500.90000.84500.90000.89111,592,288
26 Feb 20240.95000.95500.94000.95000.9406108,627
23 Feb 20240.95000.95000.93000.93000.920872,996
22 Feb 20240.94000.95000.94000.95000.940680,146
21 Feb 20240.92000.94000.92000.94000.9307101,528
20 Feb 20240.88500.93000.88500.93000.9208234,456
19 Feb 20240.88000.89000.87500.88500.8762248,674
16 Feb 20240.87000.89000.86000.88000.871374,925
15 Feb 20240.87000.89000.86000.89000.8812105,264
14 Feb 20240.87000.90000.87000.89000.881282,791
13 Feb 20240.89000.89000.85000.87000.8614279,157
12 Feb 20240.90500.91000.88500.88500.876239,763
09 Feb 20240.93000.93000.90000.90000.891129,506
08 Feb 20240.93000.93000.90000.93000.920875,763
07 Feb 20240.92000.94000.91500.92500.915860,036
06 Feb 20240.90000.92000.89000.91000.901099,665
05 Feb 20240.91000.91500.88500.90000.891147,819
02 Feb 20240.92000.93000.91000.91000.90101,064,506
01 Feb 20240.92500.94000.92500.93000.920843,782
31 Jan 20240.94000.95000.92500.94000.9307130,683
30 Jan 20240.94500.96000.92000.94000.9307309,119
29 Jan 20240.93500.95500.92500.95500.9455328,418
25 Jan 20240.93500.93500.91500.93000.9208329,582
24 Jan 20240.91000.93500.91000.93000.9208464,956
23 Jan 20240.88500.91500.88500.91500.9059250,396
22 Jan 20240.86500.88500.85000.88000.8713265,999
19 Jan 20240.86500.86500.84500.85000.841659,075
18 Jan 20240.83500.86000.83500.85000.841657,294
17 Jan 20240.84500.85000.83500.83500.826782,808
16 Jan 20240.86000.86500.84500.85000.841646,778
15 Jan 20240.87000.87000.85500.85750.84907,887
12 Jan 20240.86000.86500.85500.85500.846557,682
11 Jan 20240.85000.86000.84500.86000.851565,677
10 Jan 20240.85500.85500.84000.84500.836624,534
09 Jan 20240.85500.86000.85500.85500.846517,546
08 Jan 20240.85500.86000.85000.85000.841624,413
05 Jan 20240.88000.88000.84000.85000.8416141,930
04 Jan 20240.86000.88000.86000.88000.8713183,592
03 Jan 20240.85000.86500.84500.86000.8515157,177
02 Jan 20240.83500.85000.83500.85000.841644,861
29 Dec 20230.84000.85000.83000.83500.8267131,263
28 Dec 20230.83500.84000.83500.84000.8317116,639
27 Dec 20230.83000.84000.81500.83500.8267194,870
22 Dec 20230.82000.83000.82000.83000.821811,867
21 Dec 20230.83500.83500.82000.82000.8119143,910
20 Dec 20230.85000.85000.83500.84000.8317130,087
19 Dec 20230.85500.85500.84500.85500.846554,807
18 Dec 20230.85000.85500.83500.85500.8465510,894
15 Dec 20230.84500.84500.84000.84000.8317113,401
14 Dec 20230.87000.87000.83500.84000.831794,754
13 Dec 20230.86500.87000.83500.87000.8614158,194
12 Dec 20230.84500.87000.84000.87000.861448,819
11 Dec 20230.87000.87000.83500.84500.8366129,671
08 Dec 20230.85000.86000.84000.86000.8515157,223
07 Dec 20230.85000.86000.85000.85000.841630,102
06 Dec 20230.85000.87000.85000.85000.841628,739
05 Dec 20230.86500.87000.85000.85000.841614,136
04 Dec 20230.85000.87500.85000.86000.8515157,092
01 Dec 20230.85000.85000.84000.85000.841670,439
30 Nov 20230.85000.85000.82000.84000.8317447,582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...