Southern Cross Gold Ltd (SXG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.4000 | 2.6000 | 2.3800 | 2.6000 | 2.6000 | 448,598 |
| 29 Apr 2024 | 2.3700 | 2.5800 | 2.3500 | 2.4000 | 2.4000 | 695,778 |
| 26 Apr 2024 | 2.1300 | 2.3200 | 2.1300 | 2.3000 | 2.3000 | 799,249 |
| 24 Apr 2024 | 2.0900 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 281,498 |
| 23 Apr 2024 | 2.1600 | 2.1600 | 1.9800 | 2.0700 | 2.0700 | 418,877 |
| 22 Apr 2024 | 2.0400 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 521,262 |
| 19 Apr 2024 | 2.1000 | 2.2000 | 2.0500 | 2.0800 | 2.0800 | 288,917 |
| 18 Apr 2024 | 2.3000 | 2.3000 | 2.0400 | 2.0400 | 2.0400 | 342,696 |
| 17 Apr 2024 | 2.2400 | 2.3000 | 2.1600 | 2.3000 | 2.3000 | 356,806 |
| 16 Apr 2024 | 2.3900 | 2.3900 | 2.1200 | 2.1700 | 2.1700 | 281,212 |
| 15 Apr 2024 | 2.5000 | 2.5000 | 2.2100 | 2.2100 | 2.2100 | 452,013 |
| 12 Apr 2024 | 2.3300 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 537,542 |
| 11 Apr 2024 | 2.0800 | 2.3600 | 2.0300 | 2.2400 | 2.2400 | 506,373 |
| 10 Apr 2024 | 1.9850 | 2.1300 | 1.9500 | 2.0800 | 2.0800 | 481,643 |
| 09 Apr 2024 | 2.0100 | 2.0300 | 1.9125 | 1.9700 | 1.9700 | 702,050 |
| 08 Apr 2024 | 1.9050 | 2.0200 | 1.8950 | 1.9800 | 1.9800 | 249,387 |
| 05 Apr 2024 | 1.9141 | 1.9291 | 1.8141 | 1.8491 | 1.8491 | 262,343 |
| 04 Apr 2024 | 1.8491 | 1.9491 | 1.8491 | 1.8741 | 1.8741 | 342,368 |
| 03 Apr 2024 | 1.8391 | 1.8391 | 1.8391 | 1.8391 | 1.8391 | - |
| 02 Apr 2024 | 1.8391 | 1.8391 | 1.8391 | 1.8391 | 1.8391 | - |
| 28 Mar 2024 | 1.8650 | 1.8950 | 1.7900 | 1.8400 | 1.8400 | 137,569 |
| 27 Mar 2024 | 1.8750 | 1.8800 | 1.8200 | 1.8350 | 1.8350 | 145,355 |
| 26 Mar 2024 | 1.8850 | 1.9450 | 1.8750 | 1.8750 | 1.8750 | 155,184 |
| 25 Mar 2024 | 1.9050 | 1.9100 | 1.8750 | 1.8850 | 1.8850 | 406,613 |
| 22 Mar 2024 | 1.9300 | 2.0400 | 1.8850 | 1.8850 | 1.8850 | 752,387 |
| 21 Mar 2024 | 2.0100 | 2.1300 | 1.9900 | 2.0100 | 2.0100 | 840,748 |
| 20 Mar 2024 | 2.0400 | 2.0700 | 1.9200 | 1.9550 | 1.9550 | 283,904 |
| 19 Mar 2024 | 1.9500 | 2.1200 | 1.9500 | 2.0400 | 2.0400 | 589,459 |
| 18 Mar 2024 | 1.9450 | 1.9650 | 1.8700 | 1.9350 | 1.9350 | 311,086 |
| 15 Mar 2024 | 1.9550 | 2.0200 | 1.8100 | 1.9350 | 1.9350 | 877,619 |
| 14 Mar 2024 | 1.9500 | 2.0300 | 1.9100 | 1.9400 | 1.9400 | 584,797 |
| 13 Mar 2024 | 1.9900 | 2.0200 | 1.8250 | 1.8550 | 1.8550 | 580,472 |
| 12 Mar 2024 | 1.8000 | 2.0900 | 1.7900 | 2.0500 | 2.0500 | 1,131,705 |
| 11 Mar 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7050 | 1.7050 | 515,123 |
| 08 Mar 2024 | 1.7550 | 1.9000 | 1.7550 | 1.7700 | 1.7700 | 1,110,257 |
| 07 Mar 2024 | 1.7750 | 1.8000 | 1.7000 | 1.7050 | 1.7050 | 929,468 |
| 06 Mar 2024 | 1.5100 | 1.7500 | 1.4950 | 1.6950 | 1.6950 | 1,489,924 |
| 05 Mar 2024 | 1.4600 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 894,883 |
| 04 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 01 Mar 2024 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 286,323 |
| 29 Feb 2024 | 1.1700 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 132,774 |
| 28 Feb 2024 | 1.2350 | 1.2450 | 1.1250 | 1.1250 | 1.1250 | 446,959 |
| 27 Feb 2024 | 1.3200 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 176,517 |
| 26 Feb 2024 | 1.3000 | 1.3150 | 1.2400 | 1.2800 | 1.2800 | 177,730 |
| 23 Feb 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 218,126 |
| 22 Feb 2024 | 1.3450 | 1.3500 | 1.2800 | 1.2800 | 1.2800 | 431,353 |
| 21 Feb 2024 | 1.3000 | 1.3800 | 1.2700 | 1.3250 | 1.3250 | 609,070 |
| 20 Feb 2024 | 1.2050 | 1.2750 | 1.1850 | 1.2650 | 1.2650 | 289,973 |
| 19 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2050 | 1.2050 | 92,318 |
| 16 Feb 2024 | 1.1350 | 1.2400 | 1.1350 | 1.1800 | 1.1800 | 267,565 |
| 15 Feb 2024 | 1.1550 | 1.1850 | 1.1050 | 1.1050 | 1.1050 | 176,555 |
| 14 Feb 2024 | 1.1850 | 1.1850 | 1.1000 | 1.1550 | 1.1550 | 283,063 |
| 13 Feb 2024 | 1.1350 | 1.2200 | 1.1350 | 1.1800 | 1.1800 | 254,913 |
| 12 Feb 2024 | 1.1200 | 1.1400 | 1.1050 | 1.1350 | 1.1350 | 151,152 |
| 09 Feb 2024 | 1.1650 | 1.1650 | 1.1050 | 1.1200 | 1.1200 | 312,581 |
| 08 Feb 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1450 | 1.1450 | 169,830 |
| 07 Feb 2024 | 1.1250 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 109,783 |
| 06 Feb 2024 | 1.1200 | 1.1250 | 1.0750 | 1.1250 | 1.1250 | 393,676 |
| 05 Feb 2024 | 1.2000 | 1.2100 | 1.1000 | 1.1100 | 1.1100 | 321,235 |
| 02 Feb 2024 | 1.2150 | 1.2200 | 1.1650 | 1.1750 | 1.1750 | 115,666 |
| 01 Feb 2024 | 1.3350 | 1.3350 | 1.1750 | 1.2000 | 1.2000 | 368,591 |
| 31 Jan 2024 | 1.0950 | 1.2350 | 1.0900 | 1.2300 | 1.2300 | 742,612 |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 316,772 |
| 29 Jan 2024 | 1.0900 | 1.0900 | 1.0450 | 1.0500 | 1.0500 | 401,090 |
| 25 Jan 2024 | 1.0500 | 1.1750 | 1.0500 | 1.0850 | 1.0850 | 840,889 |
| 24 Jan 2024 | 0.9450 | 1.1000 | 0.9450 | 1.0350 | 1.0350 | 437,286 |
| 23 Jan 2024 | 0.9400 | 0.9550 | 0.8750 | 0.9400 | 0.9400 | 593,155 |
| 22 Jan 2024 | 1.0150 | 1.0150 | 0.9300 | 0.9400 | 0.9400 | 851,734 |
| 19 Jan 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 289,532 |
| 18 Jan 2024 | 1.0150 | 1.0150 | 0.9800 | 1.0150 | 1.0150 | 120,366 |
| 17 Jan 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 407,604 |
| 16 Jan 2024 | 1.0150 | 1.0550 | 1.0150 | 1.0400 | 1.0400 | 291,159 |
| 15 Jan 2024 | 1.0400 | 1.0750 | 1.0250 | 1.0400 | 1.0400 | 384,841 |
| 12 Jan 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 161,583 |
| 11 Jan 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0900 | 1.0900 | 388,076 |
| 10 Jan 2024 | 1.2000 | 1.2000 | 1.0950 | 1.1150 | 1.1150 | 672,232 |
| 09 Jan 2024 | 1.1150 | 1.1550 | 1.1150 | 1.1550 | 1.1550 | 146,243 |
| 08 Jan 2024 | 1.1000 | 1.1550 | 1.1000 | 1.1300 | 1.1300 | 231,649 |
| 05 Jan 2024 | 1.1500 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 174,871 |
| 04 Jan 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1550 | 1.1550 | 343,283 |
| 03 Jan 2024 | 1.2900 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 174,729 |
| 02 Jan 2024 | 1.2550 | 1.3100 | 1.2300 | 1.2900 | 1.2900 | 324,735 |
| 29 Dec 2023 | 1.3000 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 217,850 |
| 28 Dec 2023 | 1.3150 | 1.3150 | 1.2500 | 1.3100 | 1.3100 | 151,722 |
| 27 Dec 2023 | 1.3200 | 1.3200 | 1.2950 | 1.3150 | 1.3150 | 100,073 |
| 22 Dec 2023 | 1.3250 | 1.3900 | 1.2800 | 1.3200 | 1.3200 | 519,058 |
| 21 Dec 2023 | 1.3500 | 1.3900 | 1.2550 | 1.3450 | 1.3450 | 492,670 |
| 20 Dec 2023 | 1.2200 | 1.3400 | 1.2000 | 1.3400 | 1.3400 | 534,863 |
| 19 Dec 2023 | 1.1550 | 1.2600 | 1.1550 | 1.2050 | 1.2050 | 513,847 |
| 18 Dec 2023 | 1.1900 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 412,017 |
| 15 Dec 2023 | 1.1700 | 1.2100 | 1.1550 | 1.1650 | 1.1650 | 522,371 |
| 14 Dec 2023 | 1.1700 | 1.1850 | 1.1200 | 1.1600 | 1.1600 | 945,524 |
| 13 Dec 2023 | 1.1200 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 448,753 |
| 12 Dec 2023 | 1.0200 | 1.1200 | 1.0150 | 1.1000 | 1.1000 | 1,002,281 |
| 11 Dec 2023 | 0.9500 | 0.9850 | 0.9500 | 0.9850 | 0.9850 | 147,212 |
| 08 Dec 2023 | 0.9650 | 0.9650 | 0.9200 | 0.9500 | 0.9500 | 102,225 |
| 07 Dec 2023 | 1.0400 | 1.0400 | 0.9500 | 0.9550 | 0.9550 | 312,781 |
| 06 Dec 2023 | 1.0000 | 1.0400 | 0.9750 | 1.0400 | 1.0400 | 170,350 |
| 05 Dec 2023 | 1.0000 | 1.0300 | 0.9400 | 1.0300 | 1.0300 | 257,373 |
| 04 Dec 2023 | 0.9700 | 1.0800 | 0.9700 | 1.0500 | 1.0500 | 556,322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.