ASX - Delayed Quote AUD

Southern Cross Electrical Engineering Limited (SXE.AX)

Compare
1.4550
+0.0200
+(1.39%)
At close: January 24 at 4:10:12 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.45001.47001.42701.45501.4550276,548
Jan 24, 20251.45001.47001.42751.45501.4550276,548
Jan 23, 20251.45001.45001.41001.43501.4350773,631
Jan 22, 20251.42501.46001.42001.42501.4250626,021
Jan 21, 20251.41001.43501.39751.41501.4150555,799
Jan 20, 20251.43501.44001.39001.40501.4050288,156
Jan 17, 20251.40001.44001.39001.42001.42001,080,579
Jan 16, 20251.43001.43001.37001.40001.40001,099,716
Jan 15, 20251.43001.43501.40501.40501.4050364,759
Jan 14, 20251.41501.43501.40501.43001.4300174,482
Jan 13, 20251.43001.43001.39001.40001.4000329,528
Jan 10, 20251.45001.45001.41001.43001.4300429,619
Jan 9, 20251.45001.45001.42501.44501.4450227,124
Jan 8, 20251.49001.49001.42501.44501.4450613,805
Jan 7, 20251.48501.49501.46501.47001.4700193,079
Jan 6, 20251.50501.51001.45501.49001.4900478,312
Jan 3, 20251.53501.54501.49001.50001.5000587,133
Jan 2, 20251.57001.57001.51001.54001.5400260,288
Dec 31, 20241.54001.56501.53501.56501.5650259,246
Dec 30, 20241.54501.54501.52001.53501.5350167,879
Dec 27, 20241.55001.55251.53001.55001.5500135,667
Dec 24, 20241.52501.55001.52501.55001.550089,539
Dec 23, 20241.52501.54001.50001.54001.5400265,535
Dec 20, 20241.58501.58501.51501.52001.5200379,657
Dec 19, 20241.51001.57001.51001.56001.5600709,350
Dec 18, 20241.48001.56501.47751.55001.5500811,533
Dec 17, 20241.45501.49501.44501.47501.4750829,928
Dec 16, 20241.49501.50001.42501.43001.43001,457,837
Dec 13, 20241.48001.48001.40501.41501.4150903,475
Dec 12, 20241.51001.52001.47501.49501.4950743,222
Dec 11, 20241.56501.63001.50501.51501.51501,623,098
Dec 10, 20241.41001.44001.38501.39001.3900700,188
Dec 9, 20241.46501.49001.39001.42001.42002,157,558
Dec 6, 20241.54001.54001.45001.46501.4650623,574
Dec 5, 20241.50001.55001.50001.54001.5400322,905
Dec 4, 20241.54001.54501.50001.50001.5000778,863
Dec 3, 20241.54001.56001.52501.54001.5400893,727
Dec 2, 20241.54001.56001.52001.54501.5450364,697
Nov 29, 20241.56501.56501.53001.54001.5400163,779
Nov 28, 20241.60001.60001.56001.56001.5600189,379
Nov 27, 20241.59001.61001.58001.60001.6000247,294
Nov 26, 20241.60001.63501.59501.60501.6050296,024
Nov 25, 20241.68001.68001.51501.61501.61501,502,879
Nov 22, 20241.68001.70501.66751.67501.6750470,561
Nov 21, 20241.67501.68501.64501.67501.6750856,711
Nov 20, 20241.66001.67501.61501.65501.6550658,292
Nov 19, 20241.65001.66251.63001.65001.6500407,256
Nov 18, 20241.48501.65001.48001.62001.62001,817,717
Nov 15, 20241.43501.51501.43501.50501.5050995,151
Nov 14, 20241.50501.52001.34001.45001.45002,480,311
Nov 13, 20241.56001.56001.50001.52501.5250469,511
Nov 12, 20241.57001.58251.55001.56501.5650215,671
Nov 11, 20241.55501.58501.55001.57001.5700259,681
Nov 8, 20241.58501.61501.58001.58501.5850553,208
Nov 7, 20241.55001.60001.55001.60001.6000465,567
Nov 6, 20241.58001.58501.52501.54501.5450667,105
Nov 5, 20241.62001.62001.55001.55001.5500581,118
Nov 4, 20241.62001.64001.60001.61501.6150348,576
Nov 1, 20241.60501.62501.54001.62001.62001,142,807
Oct 31, 20241.65501.67501.62501.63001.6300396,409
Oct 30, 20241.72001.72001.63001.65501.6550577,804
Oct 29, 20241.70001.74001.68001.72001.7200514,681
Oct 28, 20241.65001.65001.55501.64001.64001,075,502
Oct 25, 20241.65001.71751.63001.68501.6850747,006
Oct 24, 20241.67001.67001.61001.64001.64001,029,170
Oct 23, 20241.73501.74001.67001.69001.6900954,030
Oct 22, 20241.76501.76501.73001.75001.7500242,038
Oct 21, 20241.77001.79001.75001.76501.7650275,695
Oct 18, 20241.79001.81001.76751.78501.7850162,678
Oct 17, 20241.82501.83001.78501.80001.8000205,202
Oct 16, 20241.87001.88501.81001.81501.8150263,877
Oct 15, 20241.86001.89501.86001.87501.8750157,229
Oct 14, 20241.86001.91251.85001.86001.8600593,568
Oct 11, 20241.84001.85751.84001.84501.8450298,516
Oct 10, 20241.84501.85001.82501.84001.84001,190,970
Oct 9, 20241.81501.85001.80501.85001.8500297,168
Oct 8, 20241.76001.81501.75001.80501.8050266,800
Oct 7, 20241.73001.76001.71751.76001.7600215,761
Oct 4, 20241.79001.80001.72001.72501.7250554,923
Oct 3, 20241.83001.87501.79001.79001.7900335,007
Oct 2, 20241.81001.84001.79501.83001.8300230,615
Oct 1, 20241.81001.84001.80501.82501.8250202,985
Sep 30, 20241.82001.84001.78501.83501.8350308,877
Sep 27, 20241.78001.81501.76001.81501.8150390,387
Sep 26, 20241.78501.83501.78501.80501.8050235,676
Sep 25, 20241.80501.82501.77001.78001.7800533,272
Sep 24, 2024 0.0500 Dividend
Sep 24, 20241.85001.85001.80001.82501.8250410,909
Sep 23, 20241.88001.91501.87501.90001.8500340,856
Sep 20, 20241.91001.91001.86001.87001.8208340,629
Sep 19, 20241.87001.92001.87001.92001.8695284,042
Sep 18, 20241.89001.89501.87001.88001.8305203,365
Sep 17, 20241.86001.90001.84001.89001.8403312,426
Sep 16, 20241.83501.86001.81001.86001.8111329,571
Sep 13, 20241.81501.82501.78501.80501.7575302,931
Sep 12, 20241.80001.82751.78001.80501.7575312,634
Sep 11, 20241.82501.85001.79001.79501.7478201,587
Sep 10, 20241.80501.86001.80501.83501.7867337,404
Sep 9, 20241.72501.82001.72001.79001.7429425,791
Sep 6, 20241.74001.77501.73501.77501.7283203,088
Sep 5, 20241.76501.76501.72501.73501.6893335,280
Sep 4, 20241.83001.83001.72501.73501.6893840,122
Sep 3, 20241.82001.85501.81501.83001.7818354,127
Sep 2, 20241.88501.88501.80501.82001.7721781,530
Aug 30, 20241.80001.88001.79501.88001.8305755,712
Aug 29, 20241.87501.88001.78501.78501.7380830,501
Aug 28, 20241.93001.94001.89001.89001.8403276,226
Aug 27, 20241.95001.95001.91001.93001.8792265,598
Aug 26, 20241.90001.96501.87751.94501.8938858,475
Aug 23, 20241.87001.91001.84251.89501.8451863,744
Aug 22, 20241.87001.89501.71501.88501.8354990,193
Aug 21, 20241.89001.94501.85501.88001.83051,749,712
Aug 20, 20241.80001.84501.80001.83001.7818755,799
Aug 19, 20241.78501.80001.77001.80001.7526234,919
Aug 16, 20241.75001.80001.74501.79001.7429461,866
Aug 15, 20241.75001.75001.72251.74501.69912,860,954
Aug 14, 20241.75001.75501.71501.74001.6942398,811
Aug 13, 20241.67501.74001.67001.72001.6747781,459
Aug 12, 20241.70001.70501.66001.69001.6455297,983
Aug 9, 20241.63501.70001.63001.67501.6309304,339
Aug 8, 20241.62001.65001.61001.61001.5676228,675
Aug 7, 20241.69001.69001.63001.65501.6114228,070
Aug 6, 20241.60001.72001.60001.66001.61631,313,912
Aug 5, 20241.68001.68001.59001.59001.54821,095,067
Aug 2, 20241.73501.74251.70001.72501.6796558,798
Aug 1, 20241.77501.81501.74501.78001.7332542,021
Jul 31, 20241.77501.77501.72001.77501.7283282,166
Jul 30, 20241.83001.83001.72501.75501.7088314,569
Jul 29, 20241.82001.84751.78001.80501.7575514,906
Jul 26, 20241.84001.88251.81001.81501.7672442,484
Jul 25, 20241.82001.84251.81501.83501.7867586,218
Jul 24, 20241.83501.84001.80751.84001.7916490,818
Jul 23, 20241.69501.85001.69501.83501.78671,629,485
Jul 22, 20241.69501.70501.65501.68001.6358506,402
Jul 19, 20241.72001.72001.67001.69501.6504286,771
Jul 18, 20241.74501.75501.70001.71001.6650321,644
Jul 17, 20241.75001.75001.72001.73001.6845376,040
Jul 16, 20241.74001.75251.71001.72001.6747470,691
Jul 15, 20241.73001.74001.70001.73001.6845461,194
Jul 12, 20241.75501.76251.71501.71501.6699462,444
Jul 11, 20241.74501.76501.74501.76001.7137282,139
Jul 10, 20241.76001.78501.73501.74501.6991553,601
Jul 9, 20241.75001.78001.71001.76001.7137573,861
Jul 8, 20241.75501.78001.72001.74501.69911,126,381
Jul 5, 20241.74001.75501.67001.75501.70881,318,155
Jul 4, 20241.70001.70501.67001.68501.6407521,175
Jul 3, 20241.73001.74001.70001.70001.65531,451,159
Jul 2, 20241.70501.73001.66001.68001.63581,019,640
Jul 1, 20241.74001.79001.68501.69001.6455636,984
Jun 28, 20241.69501.73501.68501.73001.6845257,951
Jun 27, 20241.73001.73001.63501.68501.64071,297,023
Jun 26, 20241.80501.82501.73001.73001.6845674,384
Jun 25, 20241.73001.81001.73001.79501.74781,847,217
Jun 24, 20241.73001.74501.67001.72501.6796486,566
Jun 21, 20241.74001.75001.69001.73001.6845612,875
Jun 20, 20241.67001.76001.66001.73501.68931,693,560
Jun 19, 20241.57001.67001.56501.67001.62611,116,438
Jun 18, 20241.50501.56501.50501.56501.5238739,753
Jun 17, 20241.54001.56001.50001.50501.4654549,054
Jun 14, 20241.52001.57001.52001.55501.5141334,038
Jun 13, 20241.55001.58001.51001.51501.4751492,198
Jun 12, 20241.55501.55501.51001.53001.4897503,931
Jun 11, 20241.59501.60001.56001.56001.5189278,705
Jun 7, 20241.63501.65001.62001.62001.5774198,771
Jun 6, 20241.61501.63501.59501.63501.5920238,565
Jun 5, 20241.64501.67001.57501.60001.5579601,738
Jun 4, 20241.66501.66501.63001.64501.6017423,653
Jun 3, 20241.64001.67501.64001.67001.6261831,877
May 31, 20241.53001.62501.52751.62501.5822783,202
May 30, 20241.50501.53501.50501.52501.4849469,991
May 29, 20241.55001.57501.51501.52001.4800634,912
May 28, 20241.61501.61501.55001.56001.5189447,949
May 27, 20241.63501.63501.59501.62001.5774315,631
May 24, 20241.64501.64501.59001.61001.5676378,114
May 23, 20241.64001.66501.61501.66001.6163896,740
May 22, 20241.59001.69501.59001.67001.62611,245,518
May 21, 20241.51501.58501.51501.56501.5238740,511
May 20, 20241.56501.57501.52001.52001.48001,698,941
May 17, 20241.60001.60001.56501.56501.5238288,788
May 16, 20241.65001.67001.59001.59501.5530729,776
May 15, 20241.58001.65501.58001.63001.5871768,623
May 14, 20241.61001.61001.56001.58001.5384621,735
May 13, 20241.53001.64501.51501.61001.56762,527,180
May 10, 20241.41001.50001.41001.48501.4459630,988
May 9, 20241.41501.43001.39001.41001.3729874,509
May 8, 20241.42001.44001.41001.42001.3826463,956
May 7, 20241.46001.52501.43001.43001.39241,487,474
May 6, 20241.50001.51001.41001.48001.44113,325,568
May 3, 20241.22501.22501.22501.22501.1928-
May 2, 20241.22501.22501.22501.22501.1928-
May 1, 20241.24001.25001.22501.22501.1928217,606
Apr 30, 20241.23501.26001.23001.23001.1976444,577
Apr 29, 20241.21001.24001.21001.23501.2025447,373
Apr 26, 20241.20501.22501.19001.21001.1782471,332
Apr 24, 20241.20001.23001.19001.20501.1733264,852
Apr 23, 20241.19001.23001.18501.18501.1538350,417
Apr 22, 20241.18001.20001.15001.19001.1587814,256
Apr 19, 20241.18001.19001.16501.19001.1587381,131
Apr 18, 20241.17501.20501.16501.18001.1489656,601
Apr 17, 20241.18501.19501.16001.18001.1489407,624
Apr 16, 20241.15001.22001.15001.19501.1636785,362
Apr 15, 20241.16501.17501.13001.13001.1003880,334
Apr 12, 20241.15001.18001.14001.18001.1489490,044
Apr 11, 20241.12001.18001.10501.14501.1149654,978
Apr 10, 20241.10001.12501.08001.12001.0905623,721
Apr 9, 20241.06001.10001.05251.10001.0711324,930
Apr 8, 20241.04501.07001.04501.06001.0321139,445
Apr 5, 20241.06001.06001.03501.05001.0224265,189
Apr 4, 20241.06501.07501.04501.05001.0224273,761
Apr 3, 20241.06001.06501.04001.06501.0370234,807
Apr 2, 20241.00001.07001.00001.07001.0418415,395
Mar 28, 20241.03001.05001.02501.03001.0029279,563
Mar 27, 20241.02001.03501.01501.03001.002991,579
Mar 26, 2024 0.0100 Dividend
Mar 26, 20241.02001.03001.00501.02000.9932243,956
Mar 25, 20241.00501.03001.00001.01000.9737407,076
Mar 22, 20241.00001.00500.98501.00000.9640124,051
Mar 21, 20240.99001.01500.96501.00000.9640506,142
Mar 20, 20240.99501.00000.96000.99000.9544419,347
Mar 19, 20240.94001.02500.93501.00500.9689877,031
Mar 18, 20240.92000.94000.92000.94000.9062402,484
Mar 15, 20240.89500.92000.89500.92000.8869303,749
Mar 14, 20240.90000.90500.89500.90500.8725101,096
Mar 13, 20240.90000.90250.89500.90000.867637,143
Mar 12, 20240.90000.90000.87500.90000.8676324,612
Mar 11, 20240.92500.92500.89500.89500.8628158,473
Mar 8, 20240.90000.93000.90000.92500.8917209,955
Mar 7, 20240.86000.91500.86000.91500.8821539,339
Mar 6, 20240.86500.86750.85500.85500.8243128,923
Mar 5, 20240.89000.89000.86000.87000.838752,960
Mar 4, 20240.87000.89000.87000.88000.848460,306
Mar 1, 20240.91000.91000.87500.89000.858084,727
Feb 29, 20240.90500.92000.88500.92000.8869133,238
Feb 28, 20240.90000.92000.87000.92000.8869211,624
Feb 27, 20240.87500.90000.84500.90000.86761,592,288
Feb 26, 20240.95000.95500.94000.95000.9158108,627
Feb 23, 20240.95000.95000.93000.93000.896672,996
Feb 22, 20240.94000.95000.94000.95000.915880,146
Feb 21, 20240.92000.94000.92000.94000.9062101,528
Feb 20, 20240.88500.93000.88500.93000.8966234,456
Feb 19, 20240.88000.89000.87500.88500.8532248,674
Feb 16, 20240.87000.89000.86000.88000.848474,925
Feb 15, 20240.87000.89000.86000.89000.8580105,264
Feb 14, 20240.87000.90000.87000.89000.858082,791
Feb 13, 20240.89000.89000.85000.87000.8387279,157
Feb 12, 20240.90500.91000.88500.88500.853239,763
Feb 9, 20240.93000.93000.90000.90000.867629,506
Feb 8, 20240.93000.93000.90000.93000.896675,763
Feb 7, 20240.92000.94000.91500.92500.891760,036
Feb 6, 20240.90000.92000.89000.91000.877399,665
Feb 5, 20240.91000.91500.88500.90000.867647,819
Feb 2, 20240.92000.93000.91000.91000.87731,064,506
Feb 1, 20240.92500.94000.92500.93000.896643,782
Jan 31, 20240.94000.95000.92500.94000.9062130,683
Jan 30, 20240.94500.96000.92000.94000.9062309,119
Jan 29, 20240.93500.95500.92500.95500.9207328,418
Jan 25, 20240.93500.93500.91500.93000.8966329,582
Jan 24, 20240.91000.93500.91000.93000.8966464,956

Related Tickers

SND.AX Saunders International Limited
1.0100
-0.69%
 
SRG.AX SRG Global Limited
1.4450
+1.40%
 
DUR.AX Duratec Limited
1.4950
-0.33%
 
GNP.AX GenusPlus Group Ltd
2.7500
0.00%
 
LYL.AX Lycopodium Limited
11.17
+1.92%
 
MGH.AX MAAS Group Holdings Limited
4.3600
-0.23%
 
TEA.AX Tasmea Limited
3.0000
-2.60%
 
JLG.AX Johns Lyng Group Limited
3.7500
-0.53%
 
WBD.MI Webuild S.p.A.
2.9840
-1.32%
 
KBR KBR, Inc.
56.30
-2.17%