Southern Cross Gold Ltd (SXG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 2.3500 | 2.3500 | 2.1500 | 2.1800 | 2.1800 | 21,538 |
| 20 June 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 13,263 |
| 19 June 2024 | 2.2600 | 2.4000 | 2.2500 | 2.3600 | 2.3600 | 35,060 |
| 18 June 2024 | 2.3300 | 2.3300 | 2.0200 | 2.1200 | 2.1200 | 76,842 |
| 17 June 2024 | 2.4300 | 2.5000 | 2.3100 | 2.3300 | 2.3300 | 81,824 |
| 14 June 2024 | 2.6300 | 2.6300 | 2.4200 | 2.4200 | 2.4200 | 48,174 |
| 13 June 2024 | 2.7900 | 2.8100 | 2.5700 | 2.6400 | 2.6400 | 117,956 |
| 12 June 2024 | 2.7700 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 35,473 |
| 11 June 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 75 |
| 07 June 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 7,604 |
| 06 June 2024 | 2.8700 | 2.8800 | 2.7900 | 2.8300 | 2.8300 | 19,777 |
| 05 June 2024 | 2.8000 | 2.8200 | 2.7200 | 2.8100 | 2.8100 | 26,205 |
| 04 June 2024 | 2.9100 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 6,167 |
| 03 June 2024 | 2.8700 | 2.8800 | 2.7500 | 2.8200 | 2.8200 | 33,081 |
| 31 May 2024 | 2.8500 | 2.9600 | 2.8100 | 2.8700 | 2.8700 | 28,509 |
| 30 May 2024 | 2.8000 | 2.9400 | 2.7900 | 2.8100 | 2.8100 | 58,663 |
| 29 May 2024 | 2.8300 | 2.8300 | 2.7200 | 2.7800 | 2.7800 | 31,368 |
| 28 May 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8500 | 2.8500 | 22,143 |
| 27 May 2024 | 2.9300 | 3.0200 | 2.8000 | 2.9700 | 2.9700 | 81,790 |
| 24 May 2024 | 2.6600 | 2.7900 | 2.6500 | 2.7800 | 2.7800 | 53,645 |
| 23 May 2024 | 2.7200 | 2.7500 | 2.6800 | 2.7000 | 2.7000 | 54,704 |
| 22 May 2024 | 2.9350 | 2.9400 | 2.7500 | 2.7800 | 2.7800 | 49,832 |
| 21 May 2024 | 2.8800 | 3.0100 | 2.8800 | 2.9700 | 2.9700 | 45,278 |
| 20 May 2024 | 2.8500 | 2.9100 | 2.7800 | 2.8700 | 2.8700 | 53,874 |
| 17 May 2024 | 2.8600 | 2.9100 | 2.7100 | 2.7400 | 2.7400 | 64,629 |
| 16 May 2024 | 2.9000 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 67,724 |
| 15 May 2024 | 2.9200 | 3.0200 | 2.7700 | 2.8000 | 2.8000 | 86,385 |
| 14 May 2024 | 2.8100 | 3.0000 | 2.8000 | 2.9600 | 2.9600 | 76,873 |
| 13 May 2024 | 3.2600 | 3.3500 | 2.9200 | 3.0000 | 3.0000 | 244,397 |
| 10 May 2024 | 2.8700 | 3.4400 | 2.8700 | 3.2400 | 3.2400 | 51,659 |
| 09 May 2024 | 2.8200 | 2.8200 | 2.6700 | 2.7100 | 2.7100 | 90,011 |
| 08 May 2024 | 2.7500 | 2.8900 | 2.7200 | 2.8600 | 2.8600 | 63,297 |
| 07 May 2024 | 2.5000 | 2.8400 | 2.5000 | 2.8400 | 2.8400 | 111,039 |
| 06 May 2024 | 2.3900 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 59,291 |
| 03 May 2024 | 2.3100 | 2.3500 | 2.1700 | 2.2500 | 2.2500 | 95,863 |
| 02 May 2024 | 2.3800 | 2.4300 | 2.3200 | 2.3200 | 2.3200 | 50,200 |
| 01 May 2024 | 2.5100 | 2.5100 | 2.3500 | 2.3500 | 2.3500 | 46,666 |
| 30 Apr 2024 | 2.4000 | 2.5900 | 2.3800 | 2.5900 | 2.5900 | 77,102 |
| 29 Apr 2024 | 2.3900 | 2.5400 | 2.3500 | 2.4000 | 2.4000 | 87,463 |
| 26 Apr 2024 | 2.1900 | 2.3200 | 2.1500 | 2.2400 | 2.2400 | 110,005 |
| 24 Apr 2024 | 2.1000 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 40,130 |
| 23 Apr 2024 | 2.1000 | 2.1300 | 1.9900 | 2.0400 | 2.0400 | 70,656 |
| 22 Apr 2024 | 2.0400 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 66,940 |
| 19 Apr 2024 | 2.1300 | 2.1900 | 2.0500 | 2.0900 | 2.0900 | 72,308 |
| 18 Apr 2024 | 2.3000 | 2.3000 | 2.0500 | 2.0800 | 2.0800 | 40,428 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.3200 | 2.3300 | 2.1200 | 2.1350 | 2.1350 | 32,788 |
| 15 Apr 2024 | 2.4900 | 2.5000 | 2.2100 | 2.2300 | 2.2300 | 47,569 |
| 12 Apr 2024 | 2.3200 | 2.4000 | 2.3000 | 2.3700 | 2.3700 | 73,953 |
| 11 Apr 2024 | 2.0700 | 2.3600 | 2.0700 | 2.2700 | 2.2700 | 47,701 |
| 10 Apr 2024 | 1.9700 | 2.1300 | 1.9500 | 2.0900 | 2.0900 | 51,411 |
| 09 Apr 2024 | 2.0200 | 2.0300 | 1.9150 | 1.9750 | 1.9750 | 27,560 |
| 08 Apr 2024 | 1.9200 | 2.0100 | 1.8950 | 1.9750 | 1.9750 | 41,831 |
| 05 Apr 2024 | 1.9000 | 1.9200 | 1.8150 | 1.9000 | 1.9000 | 22,584 |
| 04 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1,175 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 1.8850 | 1.8850 | 1.8050 | 1.8400 | 1.8400 | 17,386 |
| 27 Mar 2024 | 1.8350 | 1.8700 | 1.8200 | 1.8300 | 1.8300 | 16,231 |
| 26 Mar 2024 | 1.9350 | 1.9450 | 1.8925 | 1.8950 | 1.8950 | 33,266 |
| 25 Mar 2024 | 1.8825 | 1.9050 | 1.8800 | 1.8900 | 1.8900 | 43,320 |
| 22 Mar 2024 | 1.9150 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 56,594 |
| 21 Mar 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0300 | 2.0300 | 91,066 |
| 20 Mar 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9450 | 1.9450 | 84,576 |
| 19 Mar 2024 | 1.9650 | 2.1000 | 1.9650 | 2.0300 | 2.0300 | 96,687 |
| 18 Mar 2024 | 1.9250 | 1.9500 | 1.8750 | 1.9500 | 1.9500 | 25,782 |
| 15 Mar 2024 | 1.9300 | 2.0050 | 1.8150 | 1.9500 | 1.9500 | 51,596 |
| 14 Mar 2024 | 1.9750 | 1.9900 | 1.9150 | 1.9400 | 1.9400 | 24,165 |
| 13 Mar 2024 | 1.9250 | 1.9250 | 1.8250 | 1.8800 | 1.8800 | 34,325 |
| 12 Mar 2024 | 1.8000 | 2.0700 | 1.8000 | 1.9350 | 1.9350 | 68,613 |
| 11 Mar 2024 | 1.7800 | 1.7800 | 1.7000 | 1.7050 | 1.7050 | 46,492 |
| 08 Mar 2024 | 1.7750 | 1.9000 | 1.7600 | 1.7650 | 1.7650 | 107,031 |
| 07 Mar 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 82,499 |
| 06 Mar 2024 | 1.5250 | 1.7400 | 1.4950 | 1.6900 | 1.6900 | 101,242 |
| 05 Mar 2024 | 1.5000 | 1.5550 | 1.4000 | 1.4550 | 1.4550 | 67,161 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1.2150 | 1.2950 | 1.2150 | 1.2950 | 1.2950 | 28,383 |
| 29 Feb 2024 | 1.1700 | 1.2250 | 1.1700 | 1.2250 | 1.2250 | 7,240 |
| 28 Feb 2024 | 1.2350 | 1.2450 | 1.1400 | 1.1700 | 1.1700 | 39,689 |
| 27 Feb 2024 | 1.3250 | 1.3250 | 1.2100 | 1.2300 | 1.2300 | 17,866 |
| 26 Feb 2024 | 1.2600 | 1.3150 | 1.2600 | 1.2950 | 1.2950 | 36,723 |
| 23 Feb 2024 | 1.2800 | 1.2800 | 1.2150 | 1.2200 | 1.2200 | 52,051 |
| 22 Feb 2024 | 1.3450 | 1.3550 | 1.2800 | 1.2900 | 1.2900 | 49,365 |
| 21 Feb 2024 | 1.3000 | 1.3750 | 1.2700 | 1.3250 | 1.3250 | 65,668 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 1.1950 | 1.2200 | 1.1850 | 1.2050 | 1.2050 | 13,327 |
| 16 Feb 2024 | 1.1400 | 1.2400 | 1.1400 | 1.2000 | 1.2000 | 43,826 |
| 15 Feb 2024 | 1.1500 | 1.1750 | 1.1300 | 1.1550 | 1.1550 | 26,867 |
| 14 Feb 2024 | 1.1450 | 1.1750 | 1.1000 | 1.1600 | 1.1600 | 30,247 |
| 13 Feb 2024 | 1.1350 | 1.2150 | 1.1350 | 1.1800 | 1.1800 | 73,067 |
| 12 Feb 2024 | 1.1200 | 1.1350 | 1.1000 | 1.1300 | 1.1300 | 73,311 |
| 09 Feb 2024 | 1.1600 | 1.1650 | 1.1050 | 1.1050 | 1.1050 | 60,831 |
| 08 Feb 2024 | 1.1650 | 1.1650 | 1.1350 | 1.1600 | 1.1600 | 10,945 |
| 07 Feb 2024 | 1.1100 | 1.1550 | 1.1000 | 1.1100 | 1.1100 | 23,741 |
| 06 Feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1250 | 1.1250 | 40,139 |
| 05 Feb 2024 | 1.1650 | 1.1650 | 1.1000 | 1.1100 | 1.1100 | 60,572 |
| 02 Feb 2024 | 1.2100 | 1.2100 | 1.1750 | 1.1750 | 1.1750 | 8,832 |
| 01 Feb 2024 | 1.2800 | 1.2800 | 1.1750 | 1.1900 | 1.1900 | 88,600 |
| 31 Jan 2024 | 1.0900 | 1.2350 | 1.0900 | 1.2000 | 1.2000 | 114,093 |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.0450 | 1.0600 | 1.0600 | 58,371 |
| *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.