Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.8500	0.8500	0.8400	0.8500	0.8500	70,439
30 Nov 2023	0.8500	0.8500	0.8200	0.8400	0.8400	447,582
29 Nov 2023	0.8500	0.8650	0.8300	0.8450	0.8450	65,751
28 Nov 2023	0.8600	0.8600	0.8100	0.8400	0.8400	594,961
27 Nov 2023	0.8600	0.8650	0.8550	0.8600	0.8600	88,246
24 Nov 2023	0.8650	0.8750	0.8550	0.8550	0.8550	109,231
23 Nov 2023	0.8700	0.8700	0.8650	0.8650	0.8650	13,804
22 Nov 2023	0.8700	0.8700	0.8550	0.8700	0.8700	138,431
21 Nov 2023	0.8750	0.8825	0.8700	0.8700	0.8700	319,852
20 Nov 2023	0.8950	0.8950	0.8700	0.8700	0.8700	184,316
17 Nov 2023	0.8850	0.8900	0.8700	0.8900	0.8900	90,313
16 Nov 2023	0.8700	0.8900	0.8600	0.8900	0.8900	213,359
15 Nov 2023	0.8900	0.8900	0.8675	0.8700	0.8700	197,043
14 Nov 2023	0.8950	0.8950	0.8750	0.8800	0.8800	334,839
13 Nov 2023	0.8950	0.9000	0.8800	0.8950	0.8950	135,907
10 Nov 2023	0.8850	0.8950	0.8850	0.8900	0.8900	906,386
09 Nov 2023	0.8800	0.9000	0.8750	0.8750	0.8750	310,237
08 Nov 2023	0.8600	0.9000	0.8600	0.8650	0.8650	934,314
07 Nov 2023	0.8550	0.8750	0.8550	0.8600	0.8600	338,356
06 Nov 2023	0.8250	0.8500	0.8200	0.8500	0.8500	1,703,666
03 Nov 2023	0.8250	0.8250	0.8100	0.8250	0.8250	207,797
02 Nov 2023	0.8200	0.8250	0.8200	0.8200	0.8200	250,449
01 Nov 2023	0.8000	0.8200	0.8000	0.8200	0.8200	146,207
31 Oct 2023	0.8150	0.8200	0.7950	0.7950	0.7950	83,329
30 Oct 2023	0.8150	0.8250	0.7900	0.8250	0.8250	231,542
27 Oct 2023	0.8100	0.8250	0.8000	0.8200	0.8200	350,177
26 Oct 2023	0.7950	0.8100	0.7950	0.8100	0.8100	476,452
25 Oct 2023	0.8100	0.8100	0.7950	0.7950	0.7950	632,438
24 Oct 2023	0.8050	0.8150	0.8000	0.8100	0.8100	1,813,354
23 Oct 2023	0.8050	0.8050	0.7850	0.8050	0.8050	214,402
20 Oct 2023	0.8050	0.8050	0.7900	0.8050	0.8050	173,183
19 Oct 2023	0.8100	0.8100	0.7950	0.8050	0.8050	28,199
18 Oct 2023	0.8050	0.8100	0.7900	0.8100	0.8100	629,486
17 Oct 2023	0.8100	0.8100	0.8000	0.8050	0.8050	100,768
16 Oct 2023	0.8100	0.8150	0.7900	0.8100	0.8100	116,059
13 Oct 2023	0.8150	0.8150	0.7900	0.8100	0.8100	2,215,539
12 Oct 2023	0.7900	0.8150	0.7900	0.8150	0.8150	1,257,271
11 Oct 2023	0.7900	0.7900	0.7800	0.7900	0.7900	113,686
10 Oct 2023	0.7800	0.7900	0.7800	0.7900	0.7900	101,548
09 Oct 2023	0.7850	0.7900	0.7800	0.7800	0.7800	158,468
06 Oct 2023	0.7850	0.7900	0.7800	0.7800	0.7800	59,065
05 Oct 2023	0.7950	0.7950	0.7850	0.7950	0.7950	31,719
04 Oct 2023	0.7950	0.7950	0.7800	0.7950	0.7950	26,626
03 Oct 2023	0.7900	0.7950	0.7900	0.7900	0.7900	104,316
02 Oct 2023	0.8050	0.8050	0.7800	0.7950	0.7950	103,746
29 Sept 2023	0.8000	0.8100	0.7850	0.8100	0.8100	1,231,987
28 Sept 2023	0.7700	0.8000	0.7700	0.8000	0.8000	114,401
27 Sept 2023	0.7850	0.7850	0.7600	0.7650	0.7650	301,532
26 Sept 2023	0.7850	0.7950	0.7700	0.7850	0.7850	629,539
26 Sept 2023	0.04 Dividend
25 Sept 2023	0.8400	0.8475	0.8350	0.8450	0.8050	403,172
22 Sept 2023	0.8350	0.8500	0.8200	0.8500	0.8098	1,103,351
21 Sept 2023	0.8400	0.8450	0.8350	0.8350	0.7955	2,561,958
20 Sept 2023	0.8400	0.8400	0.8350	0.8400	0.8002	193,281
19 Sept 2023	0.8400	0.8400	0.8300	0.8350	0.7955	159,235
18 Sept 2023	0.8400	0.8400	0.8300	0.8400	0.8002	135,572
15 Sept 2023	0.8300	0.8400	0.8250	0.8300	0.7907	229,128
14 Sept 2023	0.8050	0.8300	0.8000	0.8300	0.7907	342,960
13 Sept 2023	0.7850	0.8200	0.7800	0.8050	0.7669	572,429
12 Sept 2023	0.7800	0.7850	0.7750	0.7850	0.7478	233,829
11 Sept 2023	0.7750	0.7850	0.7750	0.7800	0.7431	441,758
08 Sept 2023	0.7850	0.7850	0.7750	0.7800	0.7431	79,579
07 Sept 2023	0.7850	0.7850	0.7800	0.7850	0.7478	261,868
06 Sept 2023	0.7900	0.7900	0.7800	0.7850	0.7478	77,564
05 Sept 2023	0.7800	0.7950	0.7800	0.7900	0.7526	177,143
04 Sept 2023	0.7950	0.7950	0.7750	0.7850	0.7478	139,480
01 Sept 2023	0.7950	0.7950	0.7700	0.7900	0.7526	138,751
31 Aug 2023	0.7900	0.7950	0.7800	0.7950	0.7574	301,797
30 Aug 2023	0.7450	0.7950	0.7450	0.7900	0.7526	759,522
29 Aug 2023	0.7350	0.7400	0.7300	0.7400	0.7050	115,023
28 Aug 2023	0.7350	0.7350	0.7200	0.7350	0.7002	185,178
25 Aug 2023	0.7100	0.7350	0.7100	0.7350	0.7002	246,731
24 Aug 2023	0.7050	0.7200	0.7050	0.7200	0.6859	171,484
23 Aug 2023	0.6850	0.7050	0.6800	0.7050	0.6716	351,983
22 Aug 2023	0.6850	0.6850	0.6800	0.6800	0.6478	24,001
21 Aug 2023	0.6800	0.6850	0.6750	0.6800	0.6478	50,337
18 Aug 2023	0.6800	0.6800	0.6750	0.6800	0.6478	78,535
17 Aug 2023	0.6850	0.6850	0.6650	0.6800	0.6478	217,119
16 Aug 2023	0.6750	0.6850	0.6700	0.6850	0.6526	182,751
15 Aug 2023	0.6800	0.6850	0.6700	0.6750	0.6430	35,833
14 Aug 2023	0.6700	0.6800	0.6700	0.6800	0.6478	26,337
11 Aug 2023	0.6800	0.6800	0.6700	0.6700	0.6383	116,566
10 Aug 2023	0.6800	0.6800	0.6750	0.6800	0.6478	91,668
09 Aug 2023	0.6900	0.6900	0.6750	0.6750	0.6430	59,465
08 Aug 2023	0.6800	0.6900	0.6800	0.6900	0.6573	105,468
07 Aug 2023	0.6850	0.6900	0.6800	0.6800	0.6478	143,528
04 Aug 2023	0.6800	0.6950	0.6800	0.6850	0.6526	8,609
03 Aug 2023	0.6850	0.6950	0.6800	0.6900	0.6573	38,817
02 Aug 2023	0.6850	0.6950	0.6850	0.6850	0.6526	126,500
01 Aug 2023	0.6950	0.6950	0.6850	0.6850	0.6526	45,157
31 July 2023	0.6950	0.7000	0.6900	0.6900	0.6573	163,787
28 July 2023	0.7000	0.7000	0.6850	0.6950	0.6621	67,755
27 July 2023	0.6950	0.7000	0.6850	0.6900	0.6573	110,317
26 July 2023	0.6700	0.6900	0.6700	0.6900	0.6573	197,573
25 July 2023	0.6500	0.6750	0.6500	0.6700	0.6383	186,628
24 July 2023	0.6600	0.6700	0.6500	0.6500	0.6192	364,105
21 July 2023	0.6600	0.6700	0.6550	0.6600	0.6288	304,514
20 July 2023	0.6550	0.6650	0.6500	0.6650	0.6335	261,777
19 July 2023	0.6550	0.6700	0.6550	0.6600	0.6288	90,739
18 July 2023	0.6500	0.6550	0.6400	0.6550	0.6240	268,726
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6604-0.0006(-0.09%)

OIL75.77-0.19(-0.25%)

GOLD2,041.60+3.50(+0.17%)

Bitcoin AUD57,880.36+651.09(+1.14%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Southern Cross Electrical Engineering Limited (SXE.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6604
-0.0006(-0.09%)

OIL
75.77
-0.19(-0.25%)

GOLD
2,041.60
+3.50(+0.17%)

Bitcoin AUD
57,880.36
+651.09(+1.14%)