Southern Cross Electrical Engineering Limited (ASX:SXE)
Australia
· Delayed Price · Currency is AUD 3.740
+0.120 (3.31%)
Apr 29, 2026, 1:18 PM AEST
ASX:SXE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | -2.43% | 602,599 |
| Apr 27, 2026 | 3.84 | 3.84 | 3.69 | 3.71 | 3.71 | 0.82% | 487,097 |
| Apr 24, 2026 | 3.57 | 3.73 | 3.54 | 3.68 | 3.68 | 3.08% | 708,906 |
| Apr 23, 2026 | 3.50 | 3.60 | 3.48 | 3.57 | 3.57 | 3.18% | 896,666 |
| Apr 22, 2026 | 3.42 | 3.52 | 3.38 | 3.46 | 3.46 | 2.06% | 663,644 |
| Apr 21, 2026 | 3.50 | 3.54 | 3.38 | 3.39 | 3.39 | -2.02% | 627,725 |
| Apr 20, 2026 | 3.40 | 3.57 | 3.40 | 3.46 | 3.46 | 2.67% | 2,735,381 |
| Apr 17, 2026 | 3.40 | 3.41 | 3.33 | 3.37 | 3.37 | -0.30% | 540,260 |
| Apr 16, 2026 | 3.29 | 3.41 | 3.28 | 3.38 | 3.38 | 3.05% | 465,394 |
| Apr 15, 2026 | 3.34 | 3.34 | 3.23 | 3.28 | 3.28 | -0.61% | 505,127 |
| Apr 14, 2026 | 3.41 | 3.45 | 3.27 | 3.30 | 3.30 | -3.23% | 411,174 |
| Apr 13, 2026 | 3.35 | 3.42 | 3.13 | 3.41 | 3.41 | 3.65% | 721,615 |
| Apr 10, 2026 | 3.17 | 3.29 | 3.11 | 3.29 | 3.29 | 4.11% | 824,351 |
| Apr 9, 2026 | 3.21 | 3.27 | 3.11 | 3.16 | 3.16 | -0.32% | 644,155 |
| Apr 8, 2026 | 2.94 | 3.18 | 2.94 | 3.17 | 3.17 | 10.45% | 807,815 |
| Apr 7, 2026 | 2.99 | 3.00 | 2.86 | 2.87 | 2.87 | -3.37% | 410,253 |
| Apr 2, 2026 | 3.00 | 3.04 | 2.94 | 2.97 | 2.95 | -0.34% | 484,869 |
| Apr 1, 2026 | 2.89 | 2.99 | 2.88 | 2.98 | 2.95 | 6.81% | 675,895 |
| Mar 31, 2026 | 2.88 | 2.88 | 2.73 | 2.79 | 2.77 | -2.79% | 648,761 |
| Mar 30, 2026 | 2.74 | 2.87 | 2.71 | 2.87 | 2.85 | 2.50% | 747,580 |
| Mar 27, 2026 | 2.94 | 2.94 | 2.78 | 2.80 | 2.78 | -4.76% | 448,831 |
| Mar 26, 2026 | 2.99 | 3.04 | 2.92 | 2.94 | 2.92 | -0.68% | 372,816 |
| Mar 25, 2026 | 2.82 | 2.98 | 2.82 | 2.96 | 2.94 | 4.96% | 341,386 |
| Mar 24, 2026 | 2.90 | 2.90 | 2.80 | 2.82 | 2.80 | -1.40% | 387,721 |
| Mar 23, 2026 | 2.87 | 2.87 | 2.77 | 2.86 | 2.84 | -3.05% | 534,899 |
| Mar 20, 2026 | 3.00 | 3.00 | 2.86 | 2.95 | 2.93 | -1.67% | 897,089 |
| Mar 19, 2026 | 3.06 | 3.06 | 2.92 | 3.00 | 2.97 | -1.96% | 616,129 |
| Mar 18, 2026 | 3.00 | 3.09 | 2.96 | 3.06 | 3.03 | 3.73% | 516,888 |
| Mar 17, 2026 | 2.95 | 2.98 | 2.92 | 2.95 | 2.93 | 1.37% | 539,076 |
| Mar 16, 2026 | 2.86 | 2.95 | 2.82 | 2.91 | 2.89 | 1.04% | 847,050 |
| Mar 13, 2026 | 3.00 | 3.02 | 2.87 | 2.88 | 2.86 | -5.26% | 669,832 |
| Mar 12, 2026 | 3.15 | 3.16 | 3.00 | 3.04 | 3.01 | -3.49% | 875,396 |
| Mar 11, 2026 | 3.01 | 3.18 | 3.00 | 3.15 | 3.12 | 5.35% | 1,325,150 |
| Mar 10, 2026 | 2.96 | 3.05 | 2.92 | 2.99 | 2.96 | 2.75% | 676,821 |
| Mar 9, 2026 | 2.80 | 2.95 | 2.79 | 2.91 | 2.89 | 1.04% | 951,798 |
| Mar 6, 2026 | 2.87 | 2.92 | 2.82 | 2.88 | 2.86 | -0.69% | 1,172,928 |
| Mar 5, 2026 | 2.78 | 2.94 | 2.77 | 2.90 | 2.88 | 4.32% | 2,454,798 |
| Mar 4, 2026 | 2.86 | 2.87 | 2.74 | 2.78 | 2.76 | -5.12% | 1,301,583 |
| Mar 3, 2026 | 2.95 | 2.99 | 2.89 | 2.93 | 2.91 | -2.66% | 1,092,041 |
| Mar 2, 2026 | 2.93 | 3.04 | 2.93 | 3.01 | 2.98 | 0.67% | 1,005,666 |
| Feb 27, 2026 | 3.11 | 3.11 | 2.96 | 2.99 | 2.96 | -3.86% | 1,096,992 |
| Feb 26, 2026 | 3.08 | 3.16 | 3.08 | 3.11 | 3.08 | -0.32% | 657,154 |
| Feb 25, 2026 | 3.27 | 3.27 | 3.08 | 3.12 | 3.09 | -4.59% | 1,631,437 |
| Feb 24, 2026 | 3.31 | 3.38 | 3.24 | 3.27 | 3.24 | -4.11% | 1,832,742 |
| Feb 23, 2026 | 3.43 | 3.50 | 3.37 | 3.41 | 3.38 | 0.29% | 2,018,638 |
| Feb 20, 2026 | 3.45 | 3.48 | 3.36 | 3.40 | 3.37 | -1.45% | 2,884,403 |
| Feb 19, 2026 | 3.31 | 3.54 | 3.27 | 3.45 | 3.42 | 5.18% | 4,036,227 |
| Feb 18, 2026 | 2.88 | 3.32 | 2.87 | 3.28 | 3.25 | 14.69% | 3,599,691 |
| Feb 17, 2026 | 2.90 | 2.93 | 2.85 | 2.86 | 2.84 | -1.72% | 751,805 |
| Feb 16, 2026 | 2.98 | 3.00 | 2.84 | 2.91 | 2.89 | 2.46% | 2,672,369 |
| Feb 13, 2026 | 2.80 | 2.87 | 2.74 | 2.84 | 2.82 | 1.07% | 828,800 |
| Feb 12, 2026 | 2.87 | 2.87 | 2.79 | 2.81 | 2.79 | -0.71% | 738,698 |
| Feb 11, 2026 | 2.77 | 2.84 | 2.69 | 2.83 | 2.81 | 2.91% | 2,217,970 |
| Feb 10, 2026 | 2.72 | 2.77 | 2.69 | 2.75 | 2.73 | 1.85% | 1,166,010 |
| Feb 9, 2026 | 2.69 | 2.70 | 2.63 | 2.70 | 2.68 | 3.05% | 386,908 |
| Feb 6, 2026 | 2.72 | 2.72 | 2.55 | 2.62 | 2.60 | -2.60% | 1,371,918 |
| Feb 5, 2026 | 2.58 | 2.73 | 2.56 | 2.69 | 2.67 | 3.86% | 3,499,067 |
| Feb 4, 2026 | 2.60 | 2.62 | 2.52 | 2.59 | 2.57 | - | 808,822 |
| Feb 3, 2026 | 2.58 | 2.60 | 2.52 | 2.59 | 2.57 | 0.78% | 527,523 |
| Feb 2, 2026 | 2.55 | 2.59 | 2.51 | 2.57 | 2.55 | 0.78% | 470,692 |
| Jan 30, 2026 | 2.54 | 2.55 | 2.47 | 2.55 | 2.53 | 0.39% | 342,043 |
| Jan 29, 2026 | 2.46 | 2.55 | 2.43 | 2.54 | 2.52 | 3.25% | 476,433 |
| Jan 28, 2026 | 2.49 | 2.55 | 2.43 | 2.46 | 2.44 | -0.81% | 495,217 |
| Jan 27, 2026 | 2.46 | 2.50 | 2.46 | 2.48 | 2.46 | 1.64% | 276,219 |
| Jan 23, 2026 | 2.51 | 2.52 | 2.42 | 2.44 | 2.42 | -2.79% | 311,426 |
| Jan 22, 2026 | 2.48 | 2.54 | 2.48 | 2.51 | 2.49 | 0.80% | 261,010 |
| Jan 21, 2026 | 2.46 | 2.49 | 2.43 | 2.49 | 2.47 | 0.81% | 2,060,403 |
| Jan 20, 2026 | 2.55 | 2.55 | 2.46 | 2.47 | 2.45 | -3.14% | 351,873 |
| Jan 19, 2026 | 2.59 | 2.62 | 2.54 | 2.55 | 2.53 | -0.39% | 909,856 |
| Jan 16, 2026 | 2.53 | 2.59 | 2.52 | 2.56 | 2.54 | 1.19% | 317,449 |
| Jan 15, 2026 | 2.53 | 2.54 | 2.49 | 2.53 | 2.51 | 0.40% | 161,958 |
| Jan 14, 2026 | 2.47 | 2.53 | 2.43 | 2.52 | 2.50 | 2.02% | 283,974 |
| Jan 13, 2026 | 2.46 | 2.51 | 2.44 | 2.47 | 2.45 | 1.65% | 830,141 |
| Jan 12, 2026 | 2.43 | 2.48 | 2.41 | 2.43 | 2.41 | 1.25% | 551,217 |
| Jan 9, 2026 | 2.39 | 2.42 | 2.38 | 2.40 | 2.38 | 0.42% | 410,721 |
| Jan 8, 2026 | 2.40 | 2.42 | 2.39 | 2.39 | 2.37 | -0.83% | 204,183 |
| Jan 7, 2026 | 2.46 | 2.48 | 2.41 | 2.41 | 2.39 | -1.63% | 681,476 |
| Jan 6, 2026 | 2.50 | 2.50 | 2.45 | 2.45 | 2.43 | -0.81% | 206,062 |
| Jan 5, 2026 | 2.48 | 2.50 | 2.46 | 2.47 | 2.45 | -0.40% | 175,873 |
| Jan 2, 2026 | 2.51 | 2.52 | 2.48 | 2.48 | 2.46 | -0.80% | 350,603 |
| Dec 31, 2025 | 2.50 | 2.51 | 2.47 | 2.50 | 2.48 | - | 180,497 |
| Dec 30, 2025 | 2.44 | 2.51 | 2.44 | 2.50 | 2.48 | 1.63% | 370,021 |
| Dec 29, 2025 | 2.52 | 2.52 | 2.43 | 2.46 | 2.44 | -2.38% | 301,032 |
| Dec 24, 2025 | 2.50 | 2.52 | 2.47 | 2.52 | 2.50 | 1.20% | 116,786 |
| Dec 23, 2025 | 2.52 | 2.52 | 2.48 | 2.49 | 2.47 | -1.19% | 292,640 |
| Dec 22, 2025 | 2.50 | 2.53 | 2.47 | 2.52 | 2.50 | 1.20% | 2,577,390 |
| Dec 19, 2025 | 2.49 | 2.52 | 2.43 | 2.49 | 2.47 | 3.32% | 636,259 |
| Dec 18, 2025 | 2.47 | 2.47 | 2.37 | 2.41 | 2.39 | -1.63% | 564,184 |
| Dec 17, 2025 | 2.46 | 2.50 | 2.44 | 2.45 | 2.43 | -0.41% | 668,502 |
| Dec 16, 2025 | 2.45 | 2.48 | 2.43 | 2.46 | 2.44 | 2.50% | 602,830 |
| Dec 15, 2025 | 2.38 | 2.41 | 2.35 | 2.40 | 2.38 | - | 318,272 |
| Dec 12, 2025 | 2.36 | 2.43 | 2.34 | 2.40 | 2.38 | 3.00% | 455,095 |
| Dec 11, 2025 | 2.33 | 2.35 | 2.29 | 2.33 | 2.31 | -1.27% | 368,696 |
| Dec 10, 2025 | 2.39 | 2.39 | 2.34 | 2.36 | 2.34 | -1.67% | 298,004 |
| Dec 9, 2025 | 2.37 | 2.42 | 2.34 | 2.40 | 2.38 | 2.13% | 566,103 |
| Dec 8, 2025 | 2.36 | 2.38 | 2.33 | 2.35 | 2.33 | -0.42% | 538,317 |
| Dec 5, 2025 | 2.33 | 2.38 | 2.33 | 2.36 | 2.34 | 0.85% | 870,172 |
| Dec 4, 2025 | 2.34 | 2.35 | 2.29 | 2.34 | 2.32 | 1.30% | 5,003,649 |
| Dec 3, 2025 | 2.32 | 2.39 | 2.27 | 2.31 | 2.29 | 3.59% | 1,639,668 |
| Dec 2, 2025 | 2.08 | 2.23 | 1.99 | 2.23 | 2.21 | -6.69% | 3,782,054 |