Southern Cross Gold Consolidated Ltd. (ASX:SX2)
Australia
· Delayed Price · Currency is AUD 10.35
-0.50 (-4.61%)
Last updated: Apr 29, 2026, 10:58 AM AEST
ASX:SX2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -1.72% | 174,219 |
| Apr 27, 2026 | 11.06 | 11.15 | 10.95 | 11.04 | 11.04 | -2.30% | 110,240 |
| Apr 24, 2026 | 11.54 | 11.54 | 11.19 | 11.30 | 11.30 | -2.08% | 89,455 |
| Apr 23, 2026 | 11.52 | 11.71 | 11.36 | 11.54 | 11.54 | 1.41% | 247,216 |
| Apr 22, 2026 | 11.01 | 11.38 | 11.01 | 11.38 | 11.38 | -0.61% | 136,238 |
| Apr 21, 2026 | 11.21 | 11.50 | 11.21 | 11.45 | 11.45 | 6.51% | 250,561 |
| Apr 20, 2026 | 10.81 | 10.90 | 10.70 | 10.75 | 10.75 | -2.27% | 132,834 |
| Apr 17, 2026 | 11.16 | 11.16 | 10.80 | 11.00 | 11.00 | -2.22% | 423,070 |
| Apr 16, 2026 | 11.05 | 11.42 | 10.97 | 11.25 | 11.25 | 3.50% | 320,265 |
| Apr 15, 2026 | 10.83 | 11.10 | 10.83 | 10.87 | 10.87 | 5.33% | 392,802 |
| Apr 14, 2026 | 10.22 | 10.42 | 10.13 | 10.32 | 10.32 | 1.88% | 218,979 |
| Apr 13, 2026 | 10.20 | 10.20 | 9.81 | 10.13 | 10.13 | 1.30% | 140,905 |
| Apr 10, 2026 | 10.00 | 10.20 | 9.90 | 10.00 | 10.00 | 2.04% | 321,258 |
| Apr 9, 2026 | 9.75 | 9.86 | 9.59 | 9.80 | 9.80 | 0.31% | 98,990 |
| Apr 8, 2026 | 9.66 | 9.93 | 9.66 | 9.77 | 9.77 | 3.61% | 281,743 |
| Apr 7, 2026 | 9.60 | 9.60 | 9.26 | 9.43 | 9.43 | 3.51% | 142,196 |
| Apr 2, 2026 | 9.47 | 9.69 | 9.05 | 9.11 | 9.11 | -1.51% | 281,330 |
| Apr 1, 2026 | 9.10 | 9.34 | 9.10 | 9.25 | 9.25 | 4.64% | 187,778 |
| Mar 31, 2026 | 8.83 | 8.98 | 8.39 | 8.84 | 8.84 | 1.26% | 107,290 |
| Mar 30, 2026 | 8.76 | 9.00 | 8.60 | 8.73 | 8.73 | 0.23% | 120,533 |
| Mar 27, 2026 | 8.78 | 8.99 | 8.61 | 8.71 | 8.71 | -0.57% | 159,603 |
| Mar 26, 2026 | 8.85 | 8.94 | 8.74 | 8.76 | 8.76 | -1.46% | 199,174 |
| Mar 25, 2026 | 8.48 | 9.10 | 8.48 | 8.89 | 8.89 | 9.08% | 309,991 |
| Mar 24, 2026 | 8.20 | 8.43 | 7.96 | 8.15 | 8.15 | 3.95% | 440,309 |
| Mar 23, 2026 | 7.88 | 8.11 | 7.67 | 7.84 | 7.84 | -15.61% | 625,095 |
| Mar 20, 2026 | 8.48 | 9.29 | 8.28 | 9.29 | 9.29 | 4.62% | 1,627,210 |
| Mar 19, 2026 | 8.92 | 8.99 | 8.40 | 8.88 | 8.88 | -6.53% | 650,810 |
| Mar 18, 2026 | 9.60 | 9.66 | 9.38 | 9.50 | 9.50 | -1.04% | 268,450 |
| Mar 17, 2026 | 9.50 | 9.69 | 9.39 | 9.60 | 9.60 | 4.58% | 173,649 |
| Mar 16, 2026 | 9.10 | 9.32 | 8.95 | 9.18 | 9.18 | -0.22% | 365,868 |
| Mar 13, 2026 | 9.39 | 9.44 | 9.11 | 9.20 | 9.20 | -3.87% | 169,118 |
| Mar 12, 2026 | 9.90 | 9.90 | 9.51 | 9.57 | 9.57 | -3.82% | 191,819 |
| Mar 11, 2026 | 10.02 | 10.31 | 9.93 | 9.95 | 9.95 | 0.81% | 166,075 |
| Mar 10, 2026 | 10.04 | 10.13 | 9.73 | 9.87 | 9.87 | -5.64% | 502,286 |
| Mar 9, 2026 | 10.80 | 10.89 | 10.24 | 10.46 | 10.46 | -3.33% | 506,635 |
| 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 |