Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia
· Delayed Price · Currency is AUD 11.21
-0.09 (-0.80%)
At close: Mar 5, 2026
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.95 | 10.99 | 10.57 | 10.82 | 10.82 | -3.48% | 671,221 |
| Mar 5, 2026 | 11.30 | 11.33 | 11.02 | 11.21 | 11.21 | -0.80% | 169,499 |
| Mar 4, 2026 | 11.30 | 11.55 | 10.97 | 11.30 | 11.30 | -4.88% | 303,931 |
| Mar 3, 2026 | 11.76 | 11.98 | 11.61 | 11.88 | 11.88 | -1.33% | 172,670 |
| Mar 2, 2026 | 11.80 | 12.08 | 11.78 | 12.04 | 12.04 | 4.97% | 412,295 |
| Feb 27, 2026 | 11.50 | 11.63 | 11.25 | 11.47 | 11.47 | 2.32% | 702,304 |
| Feb 26, 2026 | 11.50 | 11.69 | 11.21 | 11.21 | 11.21 | 0.72% | 428,696 |
| Feb 25, 2026 | 11.02 | 11.29 | 11.01 | 11.13 | 11.13 | 5.80% | 405,534 |
| Feb 24, 2026 | 10.80 | 11.18 | 10.50 | 10.52 | 10.52 | 1.25% | 410,388 |
| Feb 23, 2026 | 10.40 | 10.70 | 10.28 | 10.39 | 10.39 | 1.17% | 405,981 |
| Feb 20, 2026 | 10.31 | 10.41 | 10.17 | 10.27 | 10.27 | 0.29% | 179,485 |
| Feb 19, 2026 | 10.30 | 10.55 | 10.18 | 10.24 | 10.24 | -1.06% | 185,036 |
| Feb 18, 2026 | 10.42 | 10.42 | 10.08 | 10.35 | 10.35 | -1.52% | 185,852 |
| Feb 17, 2026 | 10.58 | 10.62 | 10.36 | 10.51 | 10.51 | -0.94% | 126,141 |
| Feb 16, 2026 | 10.61 | 10.91 | 10.47 | 10.61 | 10.61 | 1.43% | 331,261 |
| Feb 13, 2026 | 10.94 | 10.95 | 10.19 | 10.46 | 10.46 | -8.33% | 222,132 |
| Feb 12, 2026 | 11.01 | 11.45 | 11.01 | 11.41 | 11.41 | 3.73% | 457,309 |
| Feb 11, 2026 | 10.58 | 11.12 | 10.58 | 11.00 | 11.00 | 4.07% | 394,686 |
| Feb 10, 2026 | 10.50 | 10.70 | 10.31 | 10.57 | 10.57 | 5.70% | 308,787 |
| Feb 9, 2026 | 9.88 | 10.09 | 9.87 | 10.00 | 10.00 | 4.71% | 159,526 |
| Feb 6, 2026 | 9.80 | 9.80 | 9.21 | 9.55 | 9.55 | -5.45% | 525,059 |
| Feb 5, 2026 | 10.49 | 10.76 | 10.10 | 10.10 | 10.10 | -8.60% | 385,783 |
| Feb 4, 2026 | 10.84 | 11.09 | 10.78 | 11.05 | 11.05 | 3.37% | 231,733 |
| Feb 3, 2026 | 10.14 | 10.94 | 10.14 | 10.69 | 10.69 | 5.42% | 427,350 |
| Feb 2, 2026 | 10.20 | 10.32 | 9.69 | 10.14 | 10.14 | -4.88% | 871,870 |
| Jan 30, 2026 | 10.60 | 11.27 | 10.53 | 10.66 | 10.66 | -8.18% | 231,984 |
| Jan 29, 2026 | 11.61 | 11.84 | 11.33 | 11.61 | 11.61 | 2.38% | 1,014,429 |
| Jan 28, 2026 | 11.10 | 11.40 | 10.53 | 11.34 | 11.34 | 0.98% | 354,663 |
| Jan 27, 2026 | 11.35 | 11.53 | 11.06 | 11.23 | 11.23 | -1.14% | 671,551 |
| Jan 23, 2026 | 11.30 | 11.70 | 11.30 | 11.36 | 11.36 | 3.09% | 305,763 |
| Jan 22, 2026 | 11.09 | 11.16 | 10.80 | 11.02 | 11.02 | -0.63% | 247,216 |
| Jan 21, 2026 | 10.56 | 11.12 | 10.56 | 11.09 | 11.09 | 10.24% | 580,193 |
| Jan 20, 2026 | 10.20 | 10.20 | 9.83 | 10.06 | 10.06 | -1.95% | 413,368 |
| Jan 19, 2026 | 10.52 | 10.52 | 10.15 | 10.26 | 10.26 | -2.75% | 357,829 |
| Jan 16, 2026 | 10.58 | 10.71 | 10.51 | 10.55 | 10.55 | -0.75% | 132,044 |
| Jan 15, 2026 | 10.70 | 10.84 | 10.56 | 10.63 | 10.63 | -0.93% | 201,840 |
| Jan 14, 2026 | 10.50 | 10.75 | 10.35 | 10.73 | 10.73 | 0.75% | 191,112 |
| Jan 13, 2026 | 10.52 | 10.88 | 10.52 | 10.65 | 10.65 | 2.40% | 315,899 |
| Jan 12, 2026 | 10.12 | 10.40 | 10.06 | 10.40 | 10.40 | 3.28% | 313,703 |
| Jan 9, 2026 | 10.10 | 10.14 | 9.97 | 10.07 | 10.07 | -0.89% | 235,425 |
| Jan 8, 2026 | 10.00 | 10.21 | 10.00 | 10.16 | 10.16 | -2.87% | 181,485 |
| Jan 7, 2026 | 11.00 | 11.01 | 10.35 | 10.46 | 10.46 | -5.94% | 548,431 |
| Jan 6, 2026 | 11.31 | 11.33 | 10.71 | 11.12 | 11.12 | -3.05% | 395,992 |
| Jan 5, 2026 | 11.60 | 11.61 | 11.23 | 11.47 | 11.47 | -1.38% | 557,017 |
| Jan 2, 2026 | 11.54 | 11.63 | 11.32 | 11.63 | 11.63 | 0.52% | 200,829 |
| Dec 31, 2025 | 11.20 | 11.64 | 11.20 | 11.57 | 11.57 | 0.17% | 214,914 |
| Dec 30, 2025 | 11.40 | 11.60 | 11.05 | 11.55 | 11.55 | -0.94% | 341,036 |
| Dec 29, 2025 | 11.44 | 11.73 | 11.13 | 11.66 | 11.66 | 2.28% | 506,296 |
| Dec 24, 2025 | 11.15 | 11.48 | 10.96 | 11.40 | 11.40 | 2.43% | 311,633 |
| Dec 23, 2025 | 10.60 | 11.15 | 10.57 | 11.13 | 11.13 | 6.00% | 599,003 |
| Dec 22, 2025 | 10.11 | 10.50 | 10.04 | 10.50 | 10.50 | 5.74% | 515,188 |
| Dec 19, 2025 | 9.55 | 10.15 | 9.55 | 9.93 | 9.93 | 6.89% | 2,324,568 |
| Dec 18, 2025 | 8.97 | 9.32 | 8.97 | 9.29 | 9.29 | 4.85% | 845,450 |
| Dec 17, 2025 | 8.70 | 8.92 | 8.37 | 8.86 | 8.86 | 1.96% | 276,700 |
| Dec 16, 2025 | 8.45 | 8.73 | 8.37 | 8.69 | 8.69 | 2.24% | 565,410 |
| Dec 15, 2025 | 8.19 | 8.50 | 8.08 | 8.50 | 8.50 | 3.66% | 323,174 |
| Dec 12, 2025 | 8.10 | 8.30 | 8.06 | 8.20 | 8.20 | 2.76% | 533,980 |
| Dec 11, 2025 | 8.04 | 8.11 | 7.90 | 7.98 | 7.98 | -0.25% | 459,877 |
| Dec 10, 2025 | 8.14 | 8.14 | 7.91 | 8.00 | 8.00 | -1.84% | 189,276 |
| Dec 9, 2025 | 8.21 | 8.22 | 8.04 | 8.15 | 8.15 | -0.73% | 389,549 |
| Dec 8, 2025 | 7.92 | 8.29 | 7.92 | 8.21 | 8.21 | 4.99% | 370,264 |
| Dec 5, 2025 | 7.85 | 7.99 | 7.82 | 7.82 | 7.82 | 0.90% | 141,751 |
| Dec 4, 2025 | 7.73 | 7.80 | 7.65 | 7.75 | 7.75 | 0.39% | 162,180 |
| Dec 3, 2025 | 7.75 | 7.84 | 7.64 | 7.72 | 7.72 | 0.52% | 216,127 |
| Dec 2, 2025 | 7.87 | 7.87 | 7.61 | 7.68 | 7.68 | -2.54% | 160,521 |
| Dec 1, 2025 | 7.95 | 8.15 | 7.87 | 7.88 | 7.88 | 0.51% | 318,069 |
| Nov 28, 2025 | 7.80 | 8.04 | 7.61 | 7.84 | 7.84 | 3.16% | 367,511 |
| Nov 26, 2025 | 7.44 | 7.65 | 7.35 | 7.60 | 7.60 | 2.43% | 338,900 |
| Nov 25, 2025 | 7.20 | 7.45 | 7.20 | 7.42 | 7.42 | 8.64% | 578,073 |
| Nov 24, 2025 | 6.80 | 6.95 | 6.74 | 6.83 | 6.83 | 1.94% | 7,112,184 |
| Nov 21, 2025 | 7.12 | 7.12 | 6.69 | 6.70 | 6.70 | -8.09% | 825,612 |
| Nov 20, 2025 | 7.48 | 7.58 | 7.13 | 7.29 | 7.29 | -2.41% | 846,077 |
| Nov 19, 2025 | 7.66 | 7.71 | 7.43 | 7.47 | 7.47 | 1.91% | 874,672 |
| Nov 18, 2025 | 7.80 | 7.88 | 7.32 | 7.33 | 7.33 | -4.56% | 534,186 |
| Nov 17, 2025 | 7.65 | 7.86 | 7.61 | 7.68 | 7.68 | -0.65% | 476,412 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.47 | 7.73 | 7.73 | -3.37% | 628,470 |
| Nov 13, 2025 | 7.99 | 8.14 | 7.90 | 8.00 | 8.00 | 0.25% | 601,309 |
| Nov 12, 2025 | 8.15 | 8.21 | 7.90 | 7.98 | 7.98 | -1.72% | 387,642 |
| Nov 11, 2025 | 8.27 | 8.37 | 8.12 | 8.12 | 8.12 | 0.25% | 273,020 |
| Nov 10, 2025 | 7.98 | 8.19 | 7.98 | 8.10 | 8.10 | 1.50% | 384,172 |
| Nov 7, 2025 | 7.98 | 8.15 | 7.91 | 7.98 | 7.98 | - | 679,504 |
| Nov 6, 2025 | 8.57 | 8.61 | 7.97 | 7.98 | 7.98 | -7.53% | 685,416 |
| Nov 5, 2025 | 8.64 | 8.72 | 8.34 | 8.63 | 8.63 | -1.82% | 388,318 |
| Nov 4, 2025 | 8.95 | 9.13 | 8.78 | 8.79 | 8.79 | -1.90% | 213,682 |
| Nov 3, 2025 | 9.05 | 9.05 | 8.79 | 8.96 | 8.96 | -1.32% | 111,193 |
| Oct 31, 2025 | 9.10 | 9.28 | 9.02 | 9.08 | 9.08 | 2.95% | 250,393 |
| Oct 30, 2025 | 8.68 | 8.94 | 8.65 | 8.82 | 8.82 | 1.97% | 159,659 |
| Oct 29, 2025 | 8.58 | 8.76 | 8.55 | 8.65 | 8.65 | 2.37% | 347,445 |
| Oct 28, 2025 | 8.70 | 8.75 | 8.34 | 8.45 | 8.45 | -3.98% | 684,108 |
| Oct 27, 2025 | 8.70 | 8.83 | 8.64 | 8.80 | 8.80 | 2.68% | 400,834 |
| Oct 24, 2025 | 8.68 | 8.80 | 8.38 | 8.57 | 8.57 | 2.63% | 464,904 |
| Oct 23, 2025 | 8.15 | 8.71 | 8.10 | 8.35 | 8.35 | 4.90% | 700,642 |
| Oct 22, 2025 | 7.95 | 8.10 | 7.78 | 7.96 | 7.96 | -7.44% | 1,021,350 |
| Oct 21, 2025 | 8.50 | 8.77 | 8.50 | 8.60 | 8.60 | 3.99% | 226,061 |
| Oct 20, 2025 | 8.50 | 8.53 | 8.14 | 8.27 | 8.27 | -10.11% | 489,893 |
| Oct 17, 2025 | 8.95 | 9.22 | 8.89 | 9.20 | 9.20 | 4.55% | 1,000,830 |
| Oct 16, 2025 | 8.82 | 8.98 | 8.80 | 8.80 | 8.80 | -0.11% | 122,222 |
| Oct 15, 2025 | 8.70 | 8.88 | 8.43 | 8.81 | 8.81 | 1.50% | 316,548 |
| Oct 14, 2025 | 8.52 | 8.75 | 8.52 | 8.68 | 8.68 | 2.00% | 404,649 |
| Oct 13, 2025 | 8.28 | 8.62 | 8.20 | 8.51 | 8.51 | 2.78% | 314,097 |