investor

Historical share prices

Please find former trade data for Southern Cross Gold Limited (ASX: SXG) from May 2022 to January 2025 below, or download the spread sheet here.

DateOpen (A$)High (A$)Low (A$)Close (A$)VolumeMarket Cap (A$m)Shares on Issue
2/1/20253.453.593.423.43102,633756.44220,535,274
3/1/20253.453.553.453.5477,258780.69220,535,274
6/1/20253.63.83.63.79193,357835.83220,535,274
7/1/20253.823.833.743.83105,498844.65220,535,274
8/1/20253.733.83.693.7188,982818.19220,535,274
9/1/20253.73.753.513.55197,919782.9220,535,274
10/1/20253.563.73.553.65145,736804.95220,535,274
13/1/20253.653.653.53.677,486793.93220,535,274
14/1/20253.553.653.413.64478,393802.75220,535,274
15/1/20253.653.733.433.45198,244764.63221,631,941
2025 Trading Year (ASX: SXG)
DateOpen (A$)High (A$)Low (A$)Close (A$)VolumeMarket Cap (A$m)Shares on Issue
2/1/20241.2551.311.231.29324,735116.1790,055,623
3/1/20241.291.291.211.25174,729112.5790,055,623
4/1/20241.241.241.151.155343,283104.0190,055,623
5/1/20241.151.191.111.11174,87199.9690,055,623
8/1/20241.11.1551.11.13231,649101.7690,055,623
9/1/20241.1151.1551.1151.155146,243104.0190,055,623
10/1/20241.21.21.0951.115672,232100.4190,055,623
11/1/20241.121.121.051.09388,07698.1690,055,623
12/1/20241.091.091.021.03161,58392.7690,055,623
15/1/20241.041.0751.021.02881,42591.8690,055,623
16/1/20241.0151.0551.0151.04291,15993.6690,055,623
17/1/20241.061.061.011.02407,60491.8690,055,623
18/1/20241.0151.0150.981.015120,36691.4190,055,623
19/1/202411.0411.015289,53291.4190,055,623
22/1/20241.0151.0150.930.94851,73484.6590,055,623
23/1/20240.940.9550.8750.94593,15584.6590,055,623
24/1/20240.9451.10.9451.035437,28693.2190,055,623
25/1/20241.051.1751.051.085836,58597.7190,055,623
29/1/20241.091.091.0451.05401,09094.5690,055,623
30/1/20241.11.11.041.05316,77294.5690,055,623
31/1/20241.0951.2351.091.23742,612110.7790,055,623
1/2/20241.3351.3351.1751.2368,591108.0790,055,623
2/2/20241.2151.221.1651.175115,666105.8290,055,623
5/2/20241.21.211.11.11321,23599.9690,055,623
6/2/20241.121.1251.0751.125389,676101.3190,055,623
7/2/20241.1251.131.11.11109,78399.9690,055,623
8/2/20241.161.171.131.145169,830103.1190,055,623
9/2/20241.1651.1651.1051.12312,581100.8690,055,623
12/2/20241.121.141.1051.135151,152102.2190,055,623
13/2/20241.1351.221.1351.18254,913106.2790,055,623
14/2/20241.1851.1851.11.155283,063104.0190,055,623
15/2/20241.1551.1851.1051.105176,55599.5190,055,623
16/2/20241.1351.241.1351.18267,565106.2790,055,623
19/2/20241.181.221.181.20592,318108.5290,055,623
20/2/20241.2051.2751.1851.265289,973113.9290,055,623
21/2/20241.31.381.271.325609,070119.3290,055,623
22/2/20241.3451.351.281.28431,353115.2790,055,623
23/2/20241.31.31.211.23218,126110.7790,055,623
26/2/20241.31.3151.241.28177,730115.2790,055,623
27/2/20241.321.321.211.23176,517110.7790,055,623
28/2/20241.2351.2451.1251.125446,959101.3190,055,623
29/2/20241.171.241.161.2132,774108.0790,055,623
1/3/20241.221.31.211.3286,323117.0790,055,623
4/3/20240001.30117.0790,055,623
5/3/20241.461.551.41.475894,883132.8390,055,623
6/3/20241.511.751.4951.6951,489,924152.6490,055,623
7/3/20241.7751.81.71.705929,468153.5490,055,623
8/3/20241.7551.91.7551.771,110,257159.490,055,623
11/3/20241.811.811.71.705515,123153.5490,055,623
12/3/20241.82.091.792.051,131,705184.6190,055,623
13/3/20241.992.021.8251.855580,472167.0590,055,623
14/3/20241.952.031.911.94584,797174.7190,055,623
15/3/20241.9552.021.811.935877,619174.2690,055,623
18/3/20241.9451.9651.871.935311,086174.2690,055,623
19/3/20241.952.121.952.04589,459183.7190,055,623
20/3/20242.042.071.921.955283,904176.0690,055,623
21/3/20242.012.131.992.01840,748181.0190,055,623
22/3/20241.932.041.8851.885752,387172.5891,555,623
25/3/20241.9051.911.8751.885406,613172.5891,555,623
26/3/20241.8851.9451.8751.875155,184171.6791,555,623
27/3/20241.8751.881.821.835145,35516891,555,623
28/3/20241.8651.8951.791.84137,569168.4691,555,623
2/4/20240001.840168.4691,555,623
3/4/20240001.840168.4691,555,623
4/4/20241.851.951.851.875342,205171.6791,555,623
5/4/20241.9151.931.8151.85262,218169.3891,555,623
8/4/20241.9052.021.8951.98249,387181.2891,555,623
9/4/20242.012.031.9131.97702,050180.3691,555,623
10/4/20241.9852.131.952.08481,643190.4491,555,623
11/4/20242.082.362.032.24506,373205.0891,555,623
12/4/20242.332.42.32.4537,542219.7391,555,623
15/4/20242.52.52.212.21452,013202.3491,555,623
16/4/20242.392.392.122.17281,212198.6891,555,623
17/4/20242.242.32.162.3356,806210.5891,555,623
18/4/20242.32.32.042.04342,696186.7791,555,623
19/4/20242.12.22.052.08288,917190.4491,555,623
22/4/20242.042.22.032.1521,262192.2791,555,623
23/4/20242.162.161.982.07418,877189.5291,555,623
24/4/20242.092.162.022.06281,498188.691,555,623
26/4/20242.132.322.132.3799,249210.5891,555,623
29/4/20242.372.582.352.4695,778219.7391,555,623
30/4/20242.42.62.382.6448,598238.0491,555,623
1/5/20242.582.582.352.37267,278216.9991,555,623
2/5/20242.42.432.322.32236,930213.2791,925,623
3/5/20242.322.362.162.27364,015208.6791,925,623
6/5/20242.362.442.362.43370,138223.3891,925,623
7/5/20242.492.852.492.851,025,554261.9991,925,623
8/5/20242.82.892.722.86514,507262.9191,925,623
9/5/20242.862.862.662.68442,075260.0997,047,644
10/5/20242.813.492.813.211,610,760311.5297,047,644
13/5/20243.283.352.922.971,064,448288.2397,047,644
14/5/20242.8332.82.95794,166286.2997,047,644
15/5/20242.933.022.772.81408,894273.4197,297,644
16/5/20242.912.942.792.83442,514541.33191,282,644
17/5/20242.792.912.712.73312,308522.2191,282,644
20/5/20242.82.922.782.88339,698550.89191,282,644
21/5/20242.893.022.862.99455,744571.94191,282,644
24/5/20242.912.962.752.77378,212536.46193,666,793
23/5/20242.742.752.672.69299,938520.96193,666,793
24/5/20242.652.782.652.75423,452532.58193,666,793
27/5/20242.913.032.83961,460581193,666,793
28/5/20242.972.972.812.81295,401547.18194,725,687
29/5/20242.822.832.722.8239,358545.23194,725,687
30/5/20242.82.952.782.84525,313553.02194,725,687
31/5/20242.932.962.812.86369,256556.92194,725,687
3/6/20242.852.92.752.8827,646545.23194,725,687
4/6/20242.822.922.782.8256,006545.23194,725,687
5/6/20242.82.822.712.8449,311545.62194,863,187
6/6/20242.822.912.792.8379,428545.62194,863,187
7/6/20242.812.962.82.8349,218545.62194,863,187
11/6/20242.792.852.712.82562,360549.51194,863,187
12/6/20242.82.842.732.8427,442545.62194,863,187
13/6/20242.832.832.572.67836,892520.28194,863,187
14/6/20242.672.672.412.41350,604469.62194,863,187
17/6/20242.412.492.312.32280,310453.95195,668,187
18/6/20242.312.362.022.11975,881412.86195,668,187
19/6/20242.22.42.22.33511,239455.91195,668,187
20/6/20242.332.372.32.32226,569453.95195,668,187
21/6/20242.352.352.152.16321,029422.64195,679,938
24/6/20242.182.192.012.13427,347416.8195,679,938
25/6/20242.132.252.072.21185,017432.45195,679,938
26/6/20242.242.262.22.2118,647430.5195,679,938
27/6/20242.282.282.172.21125,018432.45195,679,938
28/6/20242.212.412.172.32248,294453.98195,679,938
1/7/20242.282.322.22.23150,828436.37195,679,938
2/7/20242.262.492.252.44269,231477.46195,679,938
3/7/20242.482.512.3952.41198,226471.59195,679,938
4/7/20242.52.672.52.6391,439508.77195,679,938
5/7/20242.572.572.442.56106,960500.94195,679,938
8/7/20242.582.582.442.4468,141477.46195,679,938
9/7/20242.452.522.352.5294,020493.11195,679,938
10/7/20242.52.582.472.51143,918491.16195,679,938
11/7/20242.552.552.462.578,464489.2195,679,938
12/7/20242.542.582.52.5470,485497.03195,679,938
15/7/20242.542.562.292.3174,768450.06195,679,938
16/7/20242.342.392.252.32174,855454.56195,929,938
17/7/20242.42.482.342.34215,741458.48195,929,938
18/7/20242.352.382.252.2590,673440.84195,929,938
19/7/20242.222.242.172.19159,412429.09195,929,938
22/7/20242.172.22.142.1791,222425.17195,929,938
23/7/20242.192.282.182.18135,214427.13195,929,938
24/7/20242.282.42.252.38211,116466.31195,929,938
25/7/20242.352.352.182.2188,172435.04197,746,604
26/7/20242.22.22.122.13125,239421.2197,746,604
29/7/20242.22.252.152.2275,306439197,746,604
30/7/20242.172.192.142.1563,105425.16197,746,604
31/7/20242.172.272.152.19360,245433.07197,746,604
1/8/20242.182.272.182.21374,399437.02197,746,604
2/8/20242.182.222.122.16253,555427.13197,746,604
5/8/20242.142.1622.02506,088399.45197,746,604
6/8/202422.151.962.07274,856409.34197,746,604
7/8/20242.082.232.052.21248,015437.02197,746,604
8/8/20242.172.192.12.161,070415.27197,746,604
9/8/20242.212.232.172.21,413,070435.04197,746,604
12/8/20242.182.32.182.22182,708439197,746,604
13/8/20242.32.52.292.5461,588494.37197,746,604
14/8/20242.482.482.352.44497,156482.5197,746,604
15/8/20242.332.452.222.29128,265452.84197,746,604
16/8/20242.32.512.32.45384,818484.48197,746,604
19/8/20242.582.772.512.58770,404510.19197,746,604
20/8/20242.62.762.62.67490,848527.98197,746,604
21/8/20242.732.742.582.63228,422520.07197,746,604
22/8/20242.692.742.662.72280,837537.87197,746,604
23/8/20242.692.882.692.79396,850551.71197,746,604
26/8/20242.792.852.72.85166,262563.58197,746,604
27/8/20242.882.882.742.8253,890553.69197,746,604
28/8/20242.822.982.82.93408,693579.4197,746,604
29/8/20242.933.22.933.2391,079634.71198,346,604
30/8/20243.193.192.932.98347,556591.07198,346,604
2/9/2024332.82.83139,313561.32198,346,604
3/9/20242.92.932.82.81108,405557.35198,346,604
4/9/20242.892.92.62.61265,370517.95198,446,604
5/9/20242.752.92.712.74188,857543.74198,446,604
6/9/20242.842.92.762.988,858575.5198,446,604
9/9/20242.832.74316,178595.34198,446,604
10/9/2024332.832.83170,362561.6198,446,604
11/9/20242.812.912.782.7879,620551.68198,446,604
12/9/20242.782.892.782.8480,547563.59198,446,604
13/9/20242.942.952.752.75146,656545.73198,446,604
16/9/20242.772.772.692.7575,306545.73198,446,604
17/9/20242.82.822.752.79124,933553.67198,446,604
18/9/20242.82.832.772.77239,713549.7198,446,604
19/9/20242.92.92.822.8584,635565.57198,446,604
20/9/20242.972.972.892.97279,218589.39198,446,604
23/9/20242.973.072.812.9306,089575.5198,446,604
24/9/20242.893.32.863.19673,237633.04198,446,604
25/9/20243.183.33.073.1268,014615.18198,446,604
26/9/20243.293.293.13.12288,618619.15198,446,604
27/9/20243.163.473.143.36468,546666.78198,446,604
30/9/20243.343.343.233.33186,728660.83198,446,604
1/10/20243.223.222.933272,915595.34198,446,604
2/10/20243.063.33.043.19204,464633.04198,446,604
3/10/20243.33.33.133.2275,593635.03198,446,604
4/10/20243.23.23.023.09156,679613.2198,446,604
7/10/20243.23.253.123.15140,703625.11198,446,604
8/10/20243.153.163.053.09149,828613.2198,446,604
9/10/20243.093.353.093.23271,621640.98198,446,604
10/10/20243.293.333.143.22300,485639198,446,604
11/10/20243.263.43.043.1393,206615.18198,446,604
14/10/20243.143.273.143.2202,440635.03198,446,604
15/10/20243.323.353.213.29165,284652.89198,446,604
16/10/20243.353.43.23.3240,234654.87198,446,604
17/10/20243.33.553.253.27545,392648.92198,446,604
18/10/20243.353.673.343.52344,452698.53198,446,604
21/10/20243.593.923.513.51737,390696.55198,446,604
22/10/20243.523.543.173.27453,668648.92198,446,604
23/10/20243.353.383.243.27156,371648.92198,446,604
24/10/20243.273.33.223.24104,314642.97198,446,604
25/10/20243.383.383.213.2360,922640.98198,446,604
28/10/20243.273.423.273.4117,635676.7198,446,604
29/10/20243.43.43.283.29113,571652.89198,446,604
30/10/20243.293.43.193.19223,047633.04198,446,604
31/10/20243.253.253.123.12171,232619.15198,446,604
1/11/20243.253.253.153.18114,811631.06198,446,604
4/11/20243.183.223.173.17100,413629.08198,446,604
5/11/20243.173.243.153.1665,173627.09198,446,604
6/11/20243.163.193.143.14192,451623.12198,446,604
7/11/20243.123.23.123.2119,013635.03198,446,604
8/11/20243.263.313.173.17112,111629.08198,446,604
11/11/20243.23.283.173.2355,897640.98198,446,604
12/11/20243.163.193.053.07263,729609.23198,446,604
13/11/20243.073.072.983.03192,771601.29198,446,604
14/11/20243.043.042.982.99177,527593.36198,446,604
15/11/20242.982.992.732.73427,456541.76198,446,604
18/11/20242.712.762.412.5526,537496.12198,446,604
19/11/20242.622.982.612.98293,589591.37198,446,604
20/11/20242.9832.852.9961,988593.36198,446,604
21/11/20242.992.992.892.9993,269593.36198,446,604
22/11/20242.993.052.892.89171,217573.51198,446,604
25/11/20242.953.132.952.96136,088587.4198,446,604
26/11/20242.822.962.792.9564,225585.42198,446,604
27/11/20242.92.92.722.82130,325559.62198,446,604
28/11/20242.873.032.873.02232,120599.31198,446,604
29/11/202433.052.962.9647,544587.4198,446,604
2/12/20243.083.243.083.23352,874640.98198,446,604
3/12/20243.233.233.073.09184,970613.2198,446,604
4/12/20243.183.233.13.12230,646619.15198,446,604
5/12/20243.143.253.123.12213,237619.15198,446,604
6/12/20243.153.293.153.25199,301644.95198,446,604
9/12/20243.383.563.333.47420,786688.61198,446,604
10/12/20243.553.683.453.47277,551688.61198,446,604
11/12/20243.563.83.563.77551,305748.14198,446,604
12/12/20243.784.273.784.16745,451825.54198,446,604
13/12/20244.084.083.843.88396,626769.97198,446,604
16/12/20243.814.23.694.04339,794801.72198,446,604
17/12/20244.044.093.813.93442,691779.9198,446,604
18/12/20243.993.993.593.81453,941756.08198,446,604
19/12/20243.623.623.353.45493,576684.64198,446,604
20/12/20243.653.693.413.45227,661684.64198,446,604
23/12/20243.493.693.493.5792,755787.31220,535,274
24/12/20243.673.673.53.534,858771.87220,535,274
27/12/20243.553.633.53.584,570771.87220,535,274
30/12/20243.573.573.413.4164,217752.03220,535,274
31/12/20243.413.563.413.4532,929760.85220,535,274
2024 Trading Year (ASX: SXG)
DateOpen (A$)High (A$)Low (A$)Close (A$)VolumeMarket Cap (A$m)Shares on Issue
3/1/20230.780.790.690.695919,46362.4389,825,965
4/1/20230.7150.7450.7150.72268,16464.6789,825,965
5/1/20230.720.7450.720.72115,92964.6789,825,965
6/1/20230.7250.7450.720.7377,70265.5789,825,965
9/1/20230.7350.80.7250.73583,74665.5789,825,965
10/1/20230.750.750.690.715472,52964.2389,825,965
11/1/20230.720.7350.6950.7195,24362.8889,825,965
12/1/20230.720.720.70.746,95162.8889,825,965
13/1/20230.70.710.6950.695116,53162.4389,825,965
16/1/20230.7150.7250.670.725240,91565.1289,825,965
17/1/20230.7350.770.7350.74144,04266.4789,825,965
18/1/20230.7450.760.730.74193,30366.4789,825,965
19/1/20230.730.7450.720.7261,65864.6789,825,965
20/1/20230.7250.750.7250.75104,64767.3789,825,965
23/1/20230.750.7750.6850.685950,43261.5389,825,965
24/1/20230.70.70.660.67581,87760.1889,825,965
25/1/20230.670.720.650.72450,84764.6789,825,965
27/1/20230.680.7050.680.705214,92463.3389,825,965
30/1/20230.70.7050.670.675217,78560.6389,825,965
31/1/20230.6750.6750.640.645282,63057.9489,825,965
1/2/20230.6450.6750.6450.655110,74458.8489,825,965
2/2/20230.680.6950.660.66242,65559.2989,825,965
3/2/20230.6750.6750.650.65168,92158.3989,825,965
6/2/20230.660.680.6450.68279,28161.0889,825,965
7/2/20230.680.6850.6470.65481,38258.3989,825,965
8/2/20230.6550.70.650.675470,34460.6389,825,965
9/2/20230.660.730.660.73417,63265.5789,825,965
10/2/20230.7150.720.70.72341,17364.6789,825,965
13/2/20230.710.760.70.75748,18267.3789,825,965
14/2/20230.740.7450.6950.7719,10762.8889,825,965
15/2/20230.70.720.680.695511,38362.4389,825,965
16/2/20230.6950.70.680.6925,63461.9889,825,965
17/2/20230.710.710.6550.675452,53360.6389,825,965
20/2/20230.690.690.650.66118,12359.2989,825,965
21/2/20230.6650.670.660.6619,06859.2989,825,965
22/2/20230.670.6750.650.65592,27458.8489,825,965
23/2/20230.670.670.630.64104,40657.4989,825,965
24/2/20230.650.660.6350.6578,90458.3989,825,965
27/2/20230.650.650.6250.62551,42756.1489,825,965
28/2/20230.6350.6350.5550.555734,09649.8589,825,965
1/3/20230.590.590.540.54203,31148.5189,825,965
2/3/20230.5450.5650.520.535211,73748.0689,825,965
3/3/20230.540.5850.540.58117,91952.189,825,965
6/3/20230.570.6050.570.605282,95554.3489,825,965
7/3/20230.6150.6350.6050.63292,99456.5989,825,965
8/3/20230.6350.6350.5950.59546,25153.4589,825,965
9/3/20230.630.640.6230.64286,21457.4989,825,965
10/3/20230.630.630.60.684,44853.989,825,965
13/3/20230.6250.6450.60.645418,78657.9489,825,965
14/3/20230.640.640.5950.62291,01255.6989,825,965
15/3/20230.620.630.610.63149,46956.5989,825,965
16/3/20230.620.620.5950.595285,51253.4589,825,965
17/3/20230.6350.6350.60.6371,44356.5989,825,965
20/3/20230.6350.680.6350.635117,36357.0489,825,965
21/3/20230.650.680.6350.66346,34659.2989,825,965
22/3/20230.650.690.650.69179,55061.9889,825,965
23/3/20230.690.6950.660.695188,05062.4389,825,965
24/3/20230.6750.6850.670.6728,60460.1889,825,965
27/3/20230.6950.720.6850.705262,60063.3389,825,965
28/3/20230.7050.7050.690.69587,16362.4389,825,965
29/3/20230.70.70.6750.6923,81561.9889,825,965
30/3/20230.70.7050.650.68297,26761.0889,825,965
31/3/20230.690.6950.6750.675217,13560.6389,825,965
3/4/20230.680.690.6650.675351,12860.6389,825,965
4/4/20230.6850.7850.6850.75684,05367.3789,825,965
5/4/20230.790.8250.7650.785410,42370.5189,825,965
6/4/20230.790.790.730.755184,08467.8289,825,965
11/4/20230.750.770.7350.75226,30367.3789,825,965
12/4/20230.760.760.730.7679,15768.2789,825,965
13/4/20230.770.80.7450.75308,58367.3789,825,965
14/4/20230.780.80.7450.8212,95171.8689,825,965
17/4/20230.770.770.7450.7582,13267.3789,825,965
18/4/20230.7450.7550.730.7487,86966.4789,825,965
19/4/20230.7350.7550.730.75584,26067.8289,825,965
20/4/20230.7550.7550.6750.68295,39461.0889,825,965
21/4/20230.730.740.690.705158,86963.3389,825,965
24/4/20230.6950.710.6850.7369,23362.8889,825,965
26/4/20230.6850.6850.6850.68515,88361.5389,825,965
27/4/20230.6950.6950.660.665248,88759.7389,825,965
28/4/20230.660.660.6350.65153,40358.3989,825,965
1/5/20230.680.680.630.65425,96158.3989,825,965
2/5/20230.650.650.4950.531,566,45847.6189,825,965
3/5/20230.550.610.5470.571,247,38651.289,825,965
4/5/20230.5950.60.5650.56587,31950.7589,825,965
5/5/20230.580.590.570.575120,73151.6589,825,965
8/5/20230.5750.5750.510.527126,28647.3889,825,965
9/5/20230.530.5650.5150.55338,34949.489,825,965
10/5/20230.5550.590.520.53586,30047.6189,825,965
11/5/20230.530.550.5250.5481,07948.5189,825,965
12/5/20230.5550.5750.5520.57105,62351.289,825,965
15/5/20230.570.570.530.545152,46148.9689,825,965
16/5/20230.5750.590.550.56395,16250.3289,865,965
17/5/20230.550.560.5350.54586,55148.9889,865,965
18/5/20230.550.550.530.53114,09547.6389,865,965
19/5/20230.5350.550.5350.55101,46349.4389,865,965
22/5/20230.5450.5450.50.52288,65946.7389,865,965
23/5/20230.5150.5150.490.492173,72244.2689,865,965
24/5/20230.4950.570.4950.56603,39150.3289,865,965
25/5/20230.5450.570.5250.5368,27147.6389,865,965
26/5/20230.550.5550.4950.505560,85445.3889,865,965
29/5/20230.510.5250.510.515144,79246.2889,865,965
30/5/20230.5150.520.510.51554,22146.2889,865,965
31/5/20230.5250.5250.4630.48324,67443.1489,865,965
1/6/20230.510.5150.4450.485357,18343.5889,865,965
2/6/20230.4950.4950.460.46123,75941.3489,865,965
5/6/20230.460.4850.4550.45588,35140.8989,865,965
6/6/20230.4650.470.4550.47196,25642.2489,865,965
7/6/20230.470.470.450.45128,66240.4489,865,965
8/6/20230.450.460.440.4672,80641.3489,865,965
9/6/20230.470.470.450.4543,62640.4489,865,965
13/6/20230.4550.480.450.4856,64943.1489,865,965
14/6/20230.480.5050.480.505140,66945.3889,865,965
15/6/20230.530.5550.520.555220,59649.8889,865,965
16/6/20230.5350.5350.520.5240,33346.7389,865,965
19/6/20230.5550.5550.5450.54564,32148.9889,865,965
20/6/20230.540.5550.5350.555100,55249.8889,865,965
21/6/20230.5550.5550.530.531,91847.6389,865,965
22/6/20230.520.520.4950.49581,91944.4889,865,965
23/6/20230.50.530.50.5333,29647.6389,865,965
26/6/20230.510.510.480.5130,88344.9389,865,965
27/6/20230.490.490.4550.455145,10040.8989,865,965
28/6/20230.460.460.450.4588,99840.4489,865,965
29/6/20230.450.460.4350.43597,94839.0989,865,965
30/6/20230.4250.460.4250.46177,84641.3489,865,965
3/7/20230.450.4950.450.495147,73044.4889,865,965
4/7/20230.4950.50.490.5127,21444.9389,865,965
5/7/20230.50.520.50.5116,50445.8389,865,965
6/7/20230.510.510.480.50539,90945.3889,865,965
7/7/20230.510.510.480.4820,26843.1489,865,965
10/7/20230.480.480.470.4742,96842.2489,865,965
11/7/20230.470.470.470.472,00042.2489,865,965
12/7/20230.4750.480.4750.4834,29443.1489,865,965
13/7/20230.480.480.480.4826,66643.1489,865,965
14/7/20230.480.480.460.47566,48742.6989,865,965
17/7/20230.4750.4750.440.4479,66939.5489,865,965
18/7/20230.4450.4450.430.43258,19938.6489,865,965
19/7/20230.470.470.440.44309,28839.5489,865,965
20/7/20230.450.450.430.44158,04239.5489,865,965
21/7/20230.440.440.440.4426,90639.5489,865,965
24/7/20230.450.450.4350.43547,50039.1790,055,623
25/7/20230.4350.4350.410.425131,29638.2790,055,623
26/7/20230.430.4350.390.395422,92035.5790,055,623
27/7/20230.3950.4150.390.415214,17937.3790,055,623
28/7/20230.4150.4250.410.41585,85737.3790,055,623
31/7/20230.4150.430.410.4347,04638.7290,055,623
1/8/20230.430.430.40.41104,67336.9290,055,623
2/8/20230.410.410.390.405171,59936.4790,055,623
3/8/20230.410.4150.40.415240,65137.3790,055,623
4/8/20230.4150.4150.390.41148,10736.9290,055,623
7/8/20230.420.440.420.435104,11939.1790,055,623
8/8/20230.430.430.4150.42157,07737.8290,055,623
9/8/20230.4350.440.420.4211,36637.8290,055,623
10/8/20230.430.450.430.4549,61040.5390,055,623
11/8/20230.4550.4550.4350.44121,647839.6290,055,623
14/8/20230.4450.450.440.44236,12839.6290,055,623
15/8/20230.440.440.440.44201,13039.6290,055,623
16/8/20230.450.450.430.44997,04539.6290,055,623
17/8/20230.440.440.4350.44100,20039.6290,055,623
18/8/20230.4450.4450.4450.44541340.0790,055,623
21/8/20230.440.450.440.45114,67840.5390,055,623
22/8/20230.440.460.440.4629,19041.4390,055,623
23/8/20230.470.470.4550.465100,08341.8890,055,623
24/8/20230.470.4850.470.48533,60643.6890,055,623
25/8/20230.480.480.470.4724,93242.3390,055,623
28/8/20230.470.490.450.49357,74444.1390,055,623
29/8/20230.5050.570.490.49667,49444.1390,055,623
30/8/20230.510.550.510.52364,67746.8390,055,623
31/8/20230.520.560.4950.5293,04145.0390,055,623
1/9/20230000.5045.0390,055,623
4/9/20230000.5045.0390,055,623
5/9/20230.890.910.7150.7610,643,24168.4490,055,623
6/9/20230.7950.8050.7150.751,570,44067.5490,055,623
7/9/20230.730.750.680.745516,31767.0990,055,623
8/9/20230.740.8150.7250.74511,17966.6490,055,623
11/9/20230.7750.7850.740.77584,55169.3490,055,623
12/9/20230.7450.770.7350.735153,76966.1990,055,623
13/9/20230.730.730.680.7218,16863.0490,055,623
14/9/20230.720.7750.720.73389,36065.7490,055,623
15/9/20230.730.780.710.77522016969.7990,055,623
18/9/20230.80.80.760.7938399871.1490,055,623
19/9/20230.790.850.790.8556881776.5590,055,623
20/9/20230.840.850.770.812900672.0490,055,623
21/9/20230.80.80.790.797339771.1490,055,623
22/9/20230.8050.8050.7550.75511485467.9990,055,623
25/9/20230.7550.820.7550.8215241973.8590,055,623
26/9/20230.820.8250.80.8122682172.9590,055,623
27/9/20230.8250.8250.80.80520670272.4990055623
28/9/20230.8050.8050.780.7811785370.2490055623
29/9/20230.80.80.790.7955068171.5990055623
2/10/20230.7950.8430.7950.8122307272.9590055623
3/10/20230.820.8230.770.81514860773.490055623
4/10/20230.790.7950.7650.7717809069.3490055623
5/10/20230.770.80.770.7957312271.5990055623
6/10/20230.80.8150.770.7817058470.2490055623
9/10/20230.780.7850.770.789090370.2490055623
10/10/20230.780.8050.780.7919421271.1490055623
11/10/20230.80.80.7750.7922603571.1490055623
12/10/20230.790.810.720.74560148167.0990055623
13/10/20230.7450.7450.710.7314708365.7490055623
16/10/20230.760.770.740.74511866967.0990055623
17/10/20230.7450.7550.7150.7557460067.9990055623
18/10/20230.7650.780.730.7854645270.2490055623
19/10/20230000.78070.2490055623
20/10/20230000.78070.2490055623
23/10/20230.930.9450.780.8229664872.0490055623
24/10/20230.850.880.820.87181419678.3590055623
25/10/20230.870.870.830.8729322578.3590055623
26/10/20230.870.9250.860.91115934381.9590055623
27/10/20230.920.990.920.9693890186.4590055623
30/10/20230.961.020.9450.9692361586.4590055623
31/10/20230.960.970.880.8841766079.2590055623
1/11/20230.9050.9250.8550.8552683267790055623
2/11/20230.840.840.7250.77130993969.3490055623
3/11/20230.7850.910.7850.9161858781.9590055623
6/11/20230.8850.9050.860.8958090080.690055623
7/11/20230.910.910.8250.8717157778.3590055623
8/11/20230.890.890.850.86510310177.990055623
9/11/20230.910.920.8250.8544113876.5590055623
10/11/20230.850.8950.850.88532656779.790055623
13/11/20230.890.90.870.877918478.3590055623
14/11/20230.880.880.840.8455749575.6590055623
15/11/20230.840.860.8150.8325325374.7590055623
16/11/20230.830.860.8150.8550693576.5590055623
17/11/20230.8550.860.810.8335409274.7590055623
20/11/20230.830.830.810.8117262572.9590055623
21/11/20230.830.860.830.8613150977.4590055623
22/11/20230.860.8650.840.8520646576.5590055623
23/11/20230.850.8750.850.87536462378.890055623
24/11/20230.880.9950.880.99547005289.6190055623
27/11/202311.010.9550.9553765238690055623
28/11/20230.9251.010.9250.9723364387.3590055623
29/11/20230.981.0150.940.9621152286.4590055623
30/11/20230.950.950.8950.90567768781.590055623
1/12/20230.910.9650.9050.93533892784.290055623
4/12/20230.971.080.971.0555632294.5690055623
5/12/202311.030.941.0325737392.7690055623
6/12/202311.040.9751.0417035093.6690055623
7/12/20231.041.040.950.9553127818690055623
8/12/20230.9650.9650.920.9510222585.5590055623
11/12/20230.950.9850.950.98514721288.790055623
12/12/20231.021.121.0151.1100228199.0690055623
13/12/20231.121.141.091.12448753100.8690055623
14/12/20231.171.1851.121.16945524104.4690055623
15/12/20231.171.211.1551.165522371104.9190055623
18/12/20231.191.21.131.13412017101.7690055623
19/12/20231.1551.261.1551.205513847108.5290055623
20/12/20231.221.341.21.34534863120.6790055623
21/12/20231.351.391.2551.345492670121.1290055623
22/12/20231.3251.391.281.32519058118.8790055623
27/12/20231.321.321.2951.315100073118.4290055623
28/12/20231.3151.3151.251.31151722117.9790055623
29/12/20231.31.321.251.26217850113.4790055623
2023 Trading Year (ASX: SXG)
DateOpen (A$)High (A$)Low (A$)Close (A$)VolumeMarket Cap (A$m)Shares on Issue
16/5/20220.240.240.20.2051,818,99812.7662,262,750
17/5/20220.210.2250.20.21461,09013.0862,262,750
18/5/20220.2150.2150.20.2385,78412.4562,262,750
19/5/20220.20.2050.20.2242,98712.4562,262,750
20/5/20220.20.20.1950.2222,36612.4562,262,750
23/5/20220.20.20.190.19623,88711.8362,262,750
24/5/20220.20.20.190.273,92212.4562,262,750
25/5/20220.20.20.190.19594,39212.1462,262,750
26/5/20220.20.20.1950.2182,89812.4562,262,750
27/5/20220000.2012.4562,262,750
30/5/20220.370.6650.330.66536,240,79041.462,262,750
31/5/20220.630.780.570.63522,411,84739.5462,262,750
1/6/20220.6150.6750.550.5754,971,75935.862,262,750
2/6/20220.5750.6350.5250.595,856,38536.7462,262,750
3/6/20220.620.7550.620.6914,458,48542.9662,262,750
6/6/20220.7150.7250.6350.644,515,31739.8562,262,750
7/6/20220.660.670.5750.5752,880,35335.862,262,750
8/6/20220.60.60.4950.53,001,77231.1362,262,750
9/6/20220.510.650.50.583,719,59636.1162,262,750
10/6/20220.5550.620.520.592,076,50936.7462,262,750
13/6/20220.5936.7462,262,750
14/6/20220.510.590.510.571,956,32335.4962,262,750
15/6/20220.5750.610.510.511,430,29831.7562,262,750
16/6/20220.560.580.5250.5251,655,56132.6962,262,750
17/6/20220.510.5450.50.5151,110,05032.0762,262,750
20/6/20220.5150.5250.50.505615,52831.4462,262,750
21/6/20220.520.550.520.52785,21232.3862,262,750
22/6/20220.5250.5350.460.4751,081,00129.5762,262,750
23/6/20220.4750.480.440.445782,66927.7162,262,750
24/6/20220.450.490.4450.445700,77927.7162,262,750
27/6/20220.4550.4850.430.435967,23127.0862,262,750
28/6/20220.4350.4650.430.458405,40728.4962,262,750
29/6/20220.4350.440.420.425345,19726.4662,262,750
30/6/20220.4450.4450.40.431,398,35226.7762,262,750
1/7/20220.420.470.420.45387,14728.0262,262,750
4/7/20220.4650.50.450.48367,90929.8962,262,750
5/7/20220.480.490.470.485403,93530.262,262,750
6/7/20220.40.4050.360.372,949,41023.0462,262,750
7/7/20220.3650.3850.3250.3252,056,35020.2462,262,750
8/7/20220.350.4050.340.38910,04523.6662,262,750
11/7/20220.390.390.3550.36165,08822.4162,262,750
12/7/20220.3750.3750.350.35210,88321.7962,262,750
13/7/20220.360.3650.3450.36160,24922.4162,262,750
14/7/20220.370.370.3350.36183,36122.4162,262,750
15/7/20220.360.360.340.34124,68921.1762,262,750
18/7/20220.350.3750.350.36164,95522.4162,262,750
19/7/20220.3550.3550.340.345156,33121.4862,262,750
20/7/20220.3550.380.340.36498,76722.4162,262,750
21/7/20220.3550.3550.340.345100,50521.4862,262,750
22/7/20220.3550.3650.3450.365133,14822.7362,262,750
25/7/20220.380.380.3550.355188,62822.162,262,750
26/7/20220.350.3550.340.35192,74221.7962,262,750
27/7/20220.360.370.3450.357295,99022.2662,262,750
28/7/20220.360.4250.360.41653,00025.5362,262,750
29/7/20220.4250.4250.40.41411,55125.5362,262,750
1/8/20220.40.470.40.47678,48729.2662,262,750
2/8/20220.470.480.4350.44499,55627.462,262,750
3/8/20220.4350.470.4250.47210,58429.2662,262,750
4/8/20220.470.5750.470.545469,28933.9362,262,750
5/8/20220.5650.590.530.535317,59733.3162,262,750
8/8/20220000.535033.3162,262,750
9/8/20220.660.660.530.5353,159,87633.3162,262,750
10/8/20220.540.540.4950.505726,92431.4462,262,750
11/8/20220.510.520.480.505385,48431.4462,262,750
12/8/20220.50.50.470.47216,54129.2662,262,750
15/8/20220.4650.4650.450.46305,75028.6462,262,750
16/8/20220.4650.470.4450.445226,17027.7162,262,750
17/8/20220.440.4450.430.445343,06227.7162,262,750
18/8/20220.440.440.410.41186,66025.5362,262,750
19/8/20220.4150.4450.410.445192,16927.7162,262,750
22/8/20220.440.440.420.43179,59326.7762,262,750
23/8/20220.4150.4150.380.385337,58923.9762,262,750
24/8/20220.380.3850.3750.38163,82523.6662,262,750
25/8/20220.3850.3980.370.38221,07323.6662,262,750
26/8/20220.390.390.350.375473,97923.3562,262,750
29/8/20220.370.3750.360.365134,51222.7362,262,750
30/8/20220.370.40.370.4158,68424.9162,262,750
31/8/20220.390.390.370.37100,50523.0462,262,750
1/9/20220.380.380.360.36167,41022.4162,262,750
2/9/20220.360.360.3550.355109,54422.162,262,750
5/9/20220.360.360.3450.35151,78821.7962,262,750
6/9/20220.350.360.3450.355106,15422.162,262,750
7/9/20220.350.350.340.3578,66621.7962,262,750
8/9/20220.3650.3650.3550.36585,28222.7362,262,750
9/9/20220.350.380.350.38211,45423.6662,262,750
12/9/20220.3850.3850.3650.365100,07822.7362,262,750
13/9/20220.3650.3650.350.35573,38022.162,262,750
14/9/20220.3350.370.330.35108,75721.7962,262,750
15/9/20220.3650.3650.3350.34275,27421.1762,262,750
16/9/20220.3350.3350.3250.335197,37720.8662,262,750
19/9/20220.3350.360.3350.355177,74922.162,262,750
20/9/20220.340.340.2950.305885,83418.9962,262,750
21/9/20220.310.310.2650.28822,67417.4362,262,750
23/9/20220.270.280.2470.25735,23815.5762,262,750
26/9/20220.250.280.250.265467,79916.562,262,750
27/9/20220.2750.290.270.275415,74817.1262,262,750
28/9/20220.280.2850.2650.265134,11316.562,262,750
29/9/20220.270.280.2650.273176,52116.9762,262,750
30/9/20220.280.280.2730.28198,38117.4362,262,750
3/10/20220000.28017.4362,262,750
4/10/20220.390.430.340.345,971,13521.1762,262,750
5/10/20220.360.3850.340.341,220,83221.1762,262,750
6/10/20220.340.340.3150.315305,85819.6162,262,750
7/10/20220.3150.330.30.32963,17019.9262,262,750
10/10/20220.320.320.3050.305309,18318.9962,262,750
11/10/20220.3050.3050.280.295856,99118.3762,262,750
12/10/20220.290.30.280.295339,93918.3762,262,750
13/10/20220.290.2950.2850.29540,17418.3762,262,750
14/10/20220.30.310.2850.3185,63018.6862,262,750
17/10/20220.310.3350.30.3251,481,40520.2462,262,750
18/10/20220.3350.370.3350.37762,13123.0462,262,750
19/10/20220.360.360.330.34285,37321.1762,262,750
20/10/20220.370.3750.350.35492,60521.7962,262,750
21/10/20220.360.3850.340.38445,51923.6662,262,750
24/10/20220.3850.4050.370.37747,41223.0462,262,750
25/10/20220.370.370.350.36260,28722.4162,262,750
26/10/20220.370.380.360.365237,65022.7362,262,750
27/10/20220.3750.3750.360.37553,43723.0462,262,750
28/10/20220.370.370.360.3685,10022.4162,262,750
31/10/20220.3650.370.3650.36530,30022.7362,262,750
1/11/20220.3650.3750.360.37530,23223.3562,262,750
2/11/20220.380.4150.370.405976,57525.2262,262,750
3/11/20220.410.4850.390.461,100,91628.6462,262,750
4/11/20220.460.4850.420.47721,90729.2662,262,750
7/11/20220.490.490.440.445413,16927.7162,262,750
8/11/20220.470.4750.450.46498,77928.6462,262,750
9/11/20220.4650.550.4650.531,297,8553362,262,750
10/11/20220.560.610.5450.6051,699,41937.6762,262,750
11/11/20220.610.620.5650.59947,83536.7462,262,750
14/11/20220.590.590.5250.545733,86533.9362,262,750
15/11/20220.550.6250.540.62947,01238.662,262,750
16/11/20220.60.620.5750.6340,25737.3662,262,750
17/11/20220.580.6050.540.59390,58136.7462,262,750
18/11/20220.60.6050.5650.59269,80236.7462,262,750
21/11/20220000.59036.7462,262,750
22/11/20220.640.760.640.682,432,98542.3462,262,750
23/11/20220.680.680.630.651,028,13240.4762,262,750
24/11/20220.650.740.650.721,190,69844.8362,262,750
25/11/20220.750.7850.660.671,728,24841.7262,262,750
28/11/20220.670.70.620.681,079,39942.3462,262,750
29/11/20220.660.730.650.705705,22243.962,262,750
30/11/20220.720.880.720.8552,388,14673.7186,211,022
1/12/20220.870.930.830.841,693,21572.4286,211,022
2/12/20220.840.890.80.825940,71071.1286,211,022
5/12/20220.850.870.830.841,066,84872.4286,211,022
6/12/20220.830.880.830.88531,63475.8786,211,022
7/12/20220.870.90.8450.86860,74674.1486,211,022
8/12/20220.8650.960.8450.851,398,89273.2886,211,022
9/12/20220.8550.8850.790.805944,40169.486,211,022
12/12/20220.80.80.7350.765572,70865.9586,211,022
13/12/20220.7650.7750.750.7632,451365.5286,211,022
14/12/20220.820.820.6950.721,161,23062.1986,377,689
15/12/20220.7250.7350.650.661,005,14357.0186,377,689
16/12/20220.630.6750.60.661,227,07557.0186,377,689
19/12/20220.650.6950.650.67293,03857.8786,377,689
20/12/20220.670.670.6250.64167,89355.2886,377,689
21/12/20220.680.740.670.715729,05664.2389,825,965
22/12/20220.720.7450.720.735446,54466.0289,825,965
23/12/20220.740.7920.740.775367,45569.6289,825,965
28/12/20220.7750.7850.740.755476,70067.8289,825,965
29/12/20220.7550.780.740.75160,65767.3789,825,965
30/12/20220.7550.820.7550.8918,53271.8689,825,965
2022 Trading Year (ASX: SXG)