Mail

SXE.AX - Southern Cross Electrical Engineering Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	0.6650	0.6650	0.6600	0.6600	0.6600	86,569
08 June 2023	0.6600	0.6700	0.6600	0.6650	0.6650	100,476
07 June 2023	0.6700	0.6700	0.6400	0.6600	0.6600	228,578
06 June 2023	0.6600	0.6650	0.6550	0.6600	0.6600	183,623
05 June 2023	0.6550	0.6650	0.6550	0.6550	0.6550	40,263
02 June 2023	0.6600	0.6650	0.6500	0.6550	0.6550	50,928
01 June 2023	0.6700	0.6700	0.6500	0.6500	0.6500	30,214
31 May 2023	0.6600	0.6700	0.6500	0.6700	0.6700	86,522
30 May 2023	0.6750	0.6750	0.6550	0.6600	0.6600	84,304
29 May 2023	0.6600	0.6800	0.6550	0.6800	0.6800	55,497
26 May 2023	0.6800	0.6800	0.6600	0.6600	0.6600	89,471
25 May 2023	0.6700	0.6900	0.6700	0.6700	0.6700	103,525
24 May 2023	0.6700	0.6700	0.6600	0.6700	0.6700	36,564
23 May 2023	0.6750	0.6750	0.6600	0.6700	0.6700	56,437
22 May 2023	0.6850	0.7050	0.6700	0.6900	0.6900	363,774
19 May 2023	0.6700	0.6900	0.6700	0.6900	0.6900	132,367
18 May 2023	0.6550	0.6700	0.6500	0.6700	0.6700	99,437
17 May 2023	0.6350	0.6650	0.6300	0.6550	0.6550	647,143
16 May 2023	0.6350	0.6400	0.6300	0.6350	0.6350	71,999
15 May 2023	0.6400	0.6400	0.6300	0.6350	0.6350	6,800
12 May 2023	0.6200	0.6400	0.6200	0.6400	0.6400	165,350
11 May 2023	0.6150	0.6200	0.6050	0.6200	0.6200	183,616
10 May 2023	0.6150	0.6200	0.6050	0.6150	0.6150	107,574
09 May 2023	0.6200	0.6200	0.6150	0.6150	0.6150	188,916
08 May 2023	0.6200	0.6250	0.6200	0.6200	0.6200	52,024
05 May 2023	0.6300	0.6300	0.6200	0.6250	0.6250	48,347
04 May 2023	0.6250	0.6250	0.6200	0.6200	0.6200	194,122
03 May 2023	0.6300	0.6400	0.6250	0.6250	0.6250	82,734
02 May 2023	0.6350	0.6350	0.6300	0.6300	0.6300	22,743
01 May 2023	0.6400	0.6400	0.6300	0.6300	0.6300	139,947
28 Apr 2023	0.6350	0.6400	0.6250	0.6400	0.6400	72,006
27 Apr 2023	0.6300	0.6400	0.6300	0.6350	0.6350	44,731
26 Apr 2023	0.6400	0.6400	0.6250	0.6400	0.6400	222,733
24 Apr 2023	0.6300	0.6400	0.6300	0.6300	0.6300	105,854
21 Apr 2023	0.6300	0.6400	0.6300	0.6300	0.6300	21,356
20 Apr 2023	0.6400	0.6400	0.6300	0.6400	0.6400	96,952
19 Apr 2023	0.6350	0.6350	0.6300	0.6300	0.6300	117,508
18 Apr 2023	0.6400	0.6400	0.6300	0.6350	0.6350	83,946
17 Apr 2023	0.6300	0.6400	0.6300	0.6400	0.6400	37,280
14 Apr 2023	0.6350	0.6400	0.6300	0.6300	0.6300	77,898
13 Apr 2023	0.6350	0.6350	0.6300	0.6350	0.6350	82,646
12 Apr 2023	0.6400	0.6400	0.6350	0.6350	0.6350	21,330
11 Apr 2023	0.6400	0.6450	0.6350	0.6400	0.6400	260,264
06 Apr 2023	0.6500	0.6550	0.6350	0.6350	0.6350	309,042
05 Apr 2023	0.6450	0.6550	0.6450	0.6450	0.6450	48,402
04 Apr 2023	0.6350	0.6550	0.6350	0.6400	0.6400	121,332
03 Apr 2023	0.6400	0.6450	0.6350	0.6400	0.6400	120,122
31 Mar 2023	0.6400	0.6450	0.6350	0.6350	0.6350	195,521
30 Mar 2023	0.6400	0.6400	0.6350	0.6400	0.6400	216,534
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.6600	0.6600	0.6500	0.6550	0.6550	22,449
27 Mar 2023	0.6550	0.6600	0.6450	0.6450	0.6450	93,452
24 Mar 2023	0.6450	0.6600	0.6450	0.6600	0.6600	37,479
23 Mar 2023	0.6400	0.6500	0.6400	0.6500	0.6500	101,761
22 Mar 2023	0.6300	0.6400	0.6300	0.6400	0.6400	15,025
21 Mar 2023	0.6250	0.6250	0.6150	0.6250	0.6250	71,310
20 Mar 2023	0.01 Dividend
20 Mar 2023	0.6450	0.6550	0.6350	0.6350	0.6250	348,311
17 Mar 2023	0.6600	0.6600	0.6400	0.6450	0.6348	346,071
16 Mar 2023	0.6600	0.6600	0.6550	0.6550	0.6447	217,584
15 Mar 2023	0.6800	0.6800	0.6700	0.6800	0.6693	59,200
14 Mar 2023	0.6750	0.6800	0.6700	0.6800	0.6693	73,424
13 Mar 2023	0.6800	0.6800	0.6750	0.6750	0.6644	27,787
10 Mar 2023	0.6600	0.6800	0.6550	0.6800	0.6693	141,254
09 Mar 2023	0.6500	0.6650	0.6450	0.6650	0.6545	504,071
08 Mar 2023	0.6650	0.6700	0.6450	0.6450	0.6348	123,112
07 Mar 2023	0.6450	0.6700	0.6400	0.6500	0.6398	412,460
06 Mar 2023	0.6600	0.6700	0.6500	0.6500	0.6398	119,806
03 Mar 2023	0.6500	0.6600	0.6400	0.6550	0.6447	343,323
02 Mar 2023	0.6800	0.6800	0.6450	0.6500	0.6398	315,154
01 Mar 2023	0.6950	0.7000	0.6750	0.6800	0.6693	233,760
28 Feb 2023	0.6700	0.7000	0.6700	0.7000	0.6890	296,401
27 Feb 2023	0.6900	0.6900	0.6850	0.6900	0.6791	74,627
24 Feb 2023	0.6900	0.7050	0.6900	0.6900	0.6791	151,458
23 Feb 2023	0.7000	0.7000	0.6850	0.6900	0.6791	66,556
22 Feb 2023	0.6900	0.7000	0.6850	0.7000	0.6890	99,749
21 Feb 2023	0.7000	0.7000	0.6850	0.6900	0.6791	72,280
20 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.6890	28,497
17 Feb 2023	0.7050	0.7050	0.6850	0.7000	0.6890	151,317
16 Feb 2023	0.7000	0.7050	0.7000	0.7050	0.6939	108,290
15 Feb 2023	0.7050	0.7050	0.6950	0.6950	0.6841	28,670
14 Feb 2023	0.6950	0.7050	0.6900	0.7050	0.6939	34,586
13 Feb 2023	0.7000	0.7000	0.6850	0.6900	0.6791	52,732
10 Feb 2023	0.6950	0.7000	0.6850	0.7000	0.6890	43,220
09 Feb 2023	0.7050	0.7050	0.6950	0.6950	0.6841	34,125
08 Feb 2023	0.6950	0.7050	0.6950	0.6950	0.6841	26,105
07 Feb 2023	0.7100	0.7100	0.6950	0.6950	0.6841	112,893
06 Feb 2023	0.7050	0.7100	0.6950	0.6950	0.6841	185,770
03 Feb 2023	0.7200	0.7200	0.7100	0.7100	0.6988	109,595
02 Feb 2023	0.7150	0.7200	0.7000	0.7200	0.7087	119,399
01 Feb 2023	0.7150	0.7200	0.7100	0.7100	0.6988	93,664
31 Jan 2023	0.7100	0.7100	0.7050	0.7050	0.6939	128,450
30 Jan 2023	0.7150	0.7150	0.7050	0.7050	0.6939	90,338
27 Jan 2023	0.7100	0.7100	0.7050	0.7050	0.6939	37,375
25 Jan 2023	0.7150	0.7200	0.7050	0.7050	0.6939	81,392
24 Jan 2023	0.7050	0.7150	0.7050	0.7100	0.6988	96,184
23 Jan 2023	0.7100	0.7100	0.7050	0.7050	0.6939	120,897
20 Jan 2023	0.7100	0.7100	0.7050	0.7050	0.6939	84,632
19 Jan 2023	0.7150	0.7150	0.7050	0.7050	0.6939	257,805
18 Jan 2023	0.7100	0.7200	0.7100	0.7150	0.7037	8,604
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...