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
3/1/20230.780.790.690.69591946362.4389825965
4/1/20230.7150.7450.7150.7226816464.6789825965
5/1/20230.720.7450.720.7211592964.6789825965
6/1/20230.7250.7450.720.737770265.5789825965
9/1/20230.7350.80.7250.7358374665.5789825965
10/1/20230.750.750.690.71547252964.2389825965
11/1/20230.720.7350.6950.719524362.8889825965
12/1/20230.720.720.70.74695162.8889825965
13/1/20230.70.710.6950.69511653162.4389825965
16/1/20230.7150.7250.670.72524091565.1289825965
17/1/20230.7350.770.7350.7414404266.4789825965
18/1/20230.7450.760.730.7419330366.4789825965
19/1/20230.730.7450.720.726165864.6789825965
20/1/20230.7250.750.7250.7510464767.3789825965
23/1/20230.750.7750.6850.68595043261.5389825965
24/1/20230.70.70.660.6758187760.1889825965
25/1/20230.670.720.650.7245084764.6789825965
27/1/20230.680.7050.680.70521492463.3389825965
30/1/20230.70.7050.670.67521778560.6389825965
31/1/20230.6750.6750.640.64528263057.9489825965
1/2/20230.6450.6750.6450.65511074458.8489825965
2/2/20230.680.6950.660.6624265559.2989825965
3/2/20230.6750.6750.650.6516892158.3989825965
6/2/20230.660.680.6450.6827928161.0889825965
7/2/20230.680.6850.6470.6548138258.3989825965
8/2/20230.6550.70.650.67547034460.6389825965
9/2/20230.660.730.660.7341763265.5789825965
10/2/20230.7150.720.70.7234117364.6789825965
13/2/20230.710.760.70.7574818267.3789825965
14/2/20230.740.7450.6950.771910762.8889825965
15/2/20230.70.720.680.69551138362.4389825965
16/2/20230.6950.70.680.692563461.9889825965
17/2/20230.710.710.6550.67545253360.6389825965
20/2/20230.690.690.650.6611812359.2989825965
21/2/20230.6650.670.660.661906859.2989825965
22/2/20230.670.6750.650.6559227458.8489825965
23/2/20230.670.670.630.6410440657.4989825965
24/2/20230.650.660.6350.657890458.3989825965
27/2/20230.650.650.6250.6255142756.1489825965
28/2/20230.6350.6350.5550.55573409649.8589825965
1/3/20230.590.590.540.5420331148.5189825965
2/3/20230.5450.5650.520.53521173748.0689825965
3/3/20230.540.5850.540.5811791952.189825965
6/3/20230.570.6050.570.60528295554.3489825965
7/3/20230.6150.6350.6050.6329299456.5989825965
8/3/20230.6350.6350.5950.5954625153.4589825965
9/3/20230.630.640.6230.6428621457.4989825965
10/3/20230.630.630.60.68444853.989825965
13/3/20230.6250.6450.60.64541878657.9489825965
14/3/20230.640.640.5950.6229101255.6989825965
15/3/20230.620.630.610.6314946956.5989825965
16/3/20230.620.620.5950.59528551253.4589825965
17/3/20230.6350.6350.60.637144356.5989825965
20/3/20230.6350.680.6350.63511736357.0489825965
21/3/20230.650.680.6350.6634634659.2989825965
22/3/20230.650.690.650.6917955061.9889825965
23/3/20230.690.6950.660.69518805062.4389825965
24/3/20230.6750.6850.670.672860460.1889825965
27/3/20230.6950.720.6850.70526260063.3389825965
28/3/20230.7050.7050.690.6958716362.4389825965
29/3/20230.70.70.6750.692381561.9889825965
30/3/20230.70.7050.650.6829726761.0889825965
31/3/20230.690.6950.6750.67521713560.6389825965
3/4/20230.680.690.6650.67535112860.6389825965
4/4/20230.6850.7850.6850.7568405367.3789825965
5/4/20230.790.8250.7650.78541042370.5189825965
6/4/20230.790.790.730.75518408467.8289825965
11/4/20230.750.770.7350.7522630367.3789825965
12/4/20230.760.760.730.767915768.2789825965
13/4/20230.770.80.7450.7530858367.3789825965
14/4/20230.780.80.7450.821295171.8689825965
17/4/20230.770.770.7450.758213267.3789825965
18/4/20230.7450.7550.730.748786966.4789825965
19/4/20230.7350.7550.730.7558426067.8289825965
20/4/20230.7550.7550.6750.6829539461.0889825965
21/4/20230.730.740.690.70515886963.3389825965
24/4/20230.6950.710.6850.736923362.8889825965
26/4/20230.6850.6850.6850.6851588361.5389825965
27/4/20230.6950.6950.660.66524888759.7389825965
28/4/20230.660.660.6350.6515340358.3989825965
1/5/20230.680.680.630.6542596158.3989825965
2/5/20230.650.650.4950.53156645847.6189825965
3/5/20230.550.610.5470.57124738651.289825965
4/5/20230.5950.60.5650.5658731950.7589825965
5/5/20230.580.590.570.57512073151.6589825965
8/5/20230.5750.5750.510.52712628647.3889825965
9/5/20230.530.5650.5150.5533834949.489825965
10/5/20230.5550.590.520.5358630047.6189825965
11/5/20230.530.550.5250.548107948.5189825965
12/5/20230.5550.5750.5520.5710562351.289825965
15/5/20230.570.570.530.54515246148.9689825965
16/5/20230.5750.590.550.5639516250.3289865965
17/5/20230.550.560.5350.5458655148.9889865965
18/5/20230.550.550.530.5311409547.6389865965
19/5/20230.5350.550.5350.5510146349.4389865965
22/5/20230.5450.5450.50.5228865946.7389865965
23/5/20230.5150.5150.490.49217372244.2689865965
24/5/20230.4950.570.4950.5660339150.3289865965
25/5/20230.5450.570.5250.536827147.6389865965
26/5/20230.550.5550.4950.50556085445.3889865965
29/5/20230.510.5250.510.51514479246.2889865965
30/5/20230.5150.520.510.5155422146.2889865965
31/5/20230.5250.5250.4630.4832467443.1489865965
1/6/20230.510.5150.4450.48535718343.5889865965
2/6/20230.4950.4950.460.4612375941.3489865965
5/6/20230.460.4850.4550.4558835140.8989865965
6/6/20230.4650.470.4550.4719625642.2489865965
7/6/20230.470.470.450.4512866240.4489865965
8/6/20230.450.460.440.467280641.3489865965
9/6/20230.470.470.450.454362640.4489865965
13/6/20230.4550.480.450.485664943.1489865965
14/6/20230.480.5050.480.50514066945.3889865965
15/6/20230.530.5550.520.55522059649.8889865965
16/6/20230.5350.5350.520.524033346.7389865965
19/6/20230.5550.5550.5450.5456432148.9889865965
20/6/20230.540.5550.5350.55510055249.8889865965
21/6/20230.5550.5550.530.53191847.6389865965
22/6/20230.520.520.4950.4958191944.4889865965
23/6/20230.50.530.50.533329647.6389865965
26/6/20230.510.510.480.513088344.9389865965
27/6/20230.490.490.4550.45514510040.8989865965
28/6/20230.460.460.450.458899840.4489865965
29/6/20230.450.460.4350.4359794839.0989865965
30/6/20230.4250.460.4250.4617784641.3489865965
3/7/20230.450.4950.450.49514773044.4889865965
4/7/20230.4950.50.490.512721444.9389865965
5/7/20230.50.520.50.511650445.8389865965
6/7/20230.510.510.480.5053990945.3889865965
7/7/20230.510.510.480.482026843.1489865965
10/7/20230.480.480.470.474296842.2489865965
11/7/20230.470.470.470.47200042.2489865965
12/7/20230.4750.480.4750.483429443.1489865965
13/7/20230.480.480.480.482666643.1489865965
14/7/20230.480.480.460.4756648742.6989865965
17/7/20230.4750.4750.440.447966939.5489865965
18/7/20230.4450.4450.430.4325819938.6489865965
19/7/20230.470.470.440.4430928839.5489865965
20/7/20230.450.450.430.4415804239.5489865965
21/7/20230.440.440.440.442690639.5489865965
24/7/20230.450.450.4350.4354750039.1790055623
25/7/20230.4350.4350.410.42513129638.2790055623
26/7/20230.430.4350.390.39542292035.5790055623
27/7/20230.3950.4150.390.41521417937.3790055623
28/7/20230.4150.4250.410.4158585737.3790055623
31/7/20230.4150.430.410.434704638.7290055623
1/8/20230.430.430.40.4110467336.9290055623
2/8/20230.410.410.390.40517159936.4790055623
3/8/20230.410.4150.40.41524065137.3790055623
4/8/20230.4150.4150.390.4114810736.9290055623
7/8/20230.420.440.420.43510411939.1790055623
8/8/20230.430.430.4150.4215707737.8290055623
9/8/20230.4350.440.420.421136637.8290055623
10/8/20230.430.450.430.454961040.5390055623
11/8/20230.4550.4550.4350.44121647839.6290055623
14/8/20230.4450.450.440.4423612839.6290055623
15/8/20230.440.440.440.4420113039.6290055623
16/8/20230.450.450.430.4499704539.6290055623
17/8/20230.440.440.4350.4410020039.6290055623
18/8/20230.4450.4450.4450.44541340.0790055623
21/8/20230.440.450.440.4511467840.5390055623
22/8/20230.440.460.440.462919041.4390055623
23/8/20230.470.470.4550.46510008341.8890055623
24/8/20230.470.4850.470.4853360643.6890055623
25/8/20230.480.480.470.472493242.3390055623
28/8/20230.470.490.450.4935774444.1390055623
29/8/20230.5050.570.490.4966749444.1390055623
30/8/20230.510.550.510.5236467746.8390055623
31/8/20230.520.560.4950.529304145.0390055623
1/9/20230000.5045.0390055623
4/9/20230000.5045.0390055623
5/9/20230.890.910.7150.761064324168.4490055623
6/9/20230.7950.8050.7150.75157044067.5490055623
7/9/20230.730.750.680.74551631767.0990055623
8/9/20230.740.8150.7250.7451117966.6490055623
11/9/20230.7750.7850.740.7758455169.3490055623
12/9/20230.7450.770.7350.73515376966.1990055623
13/9/20230.730.730.680.721816863.0490055623
14/9/20230.720.7750.720.7338936065.7490055623
15/9/20230.730.780.710.77522016969.7990055623
18/9/20230.80.80.760.7938399871.1490055623
19/9/20230.790.850.790.8556881776.5590055623
20/9/20230.840.850.770.812900672.0490055623
21/9/20230.80.80.790.797339771.1490055623
22/9/20230.8050.8050.7550.75511485467.9990055623
25/9/20230.7550.820.7550.8215241973.8590055623
26/9/20230.820.8250.80.8122682172.9590055623
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
16/5/20220.240.240.20.205181899812.7662262750
17/5/20220.210.2250.20.2146109013.0862262750
18/5/20220.2150.2150.20.238578412.4562262750
19/5/20220.20.2050.20.224298712.4562262750
20/5/20220.20.20.1950.222236612.4562262750
23/5/20220.20.20.190.1962388711.8362262750
24/5/20220.20.20.190.27392212.4562262750
25/5/20220.20.20.190.1959439212.1462262750
26/5/20220.20.20.1950.218289812.4562262750
27/5/20220000.2012.4562262750
30/5/20220.370.6650.330.6653624079041.462262750
31/5/20220.630.780.570.6352241184739.5462262750
1/6/20220.6150.6750.550.575497175935.862262750
2/6/20220.5750.6350.5250.59585638536.7462262750
3/6/20220.620.7550.620.691445848542.9662262750
6/6/20220.7150.7250.6350.64451531739.8562262750
7/6/20220.660.670.5750.575288035335.862262750
8/6/20220.60.60.4950.5300177231.1362262750
9/6/20220.510.650.50.58371959636.1162262750
10/6/20220.5550.620.520.59207650936.7462262750
13/6/20220.5936.7462262750
14/6/20220.510.590.510.57195632335.4962262750
15/6/20220.5750.610.510.51143029831.7562262750
16/6/20220.560.580.5250.525165556132.6962262750
17/6/20220.510.5450.50.515111005032.0762262750
20/6/20220.5150.5250.50.50561552831.4462262750
21/6/20220.520.550.520.5278521232.3862262750
22/6/20220.5250.5350.460.475108100129.5762262750
23/6/20220.4750.480.440.44578266927.7162262750
24/6/20220.450.490.4450.44570077927.7162262750
27/6/20220.4550.4850.430.43596723127.0862262750
28/6/20220.4350.4650.430.45840540728.4962262750
29/6/20220.4350.440.420.42534519726.4662262750
30/6/20220.4450.4450.40.43139835226.7762262750
1/7/20220.420.470.420.4538714728.0262262750
4/7/20220.4650.50.450.4836790929.8962262750
5/7/20220.480.490.470.48540393530.262262750
6/7/20220.40.4050.360.37294941023.0462262750
7/7/20220.3650.3850.3250.325205635020.2462262750
8/7/20220.350.4050.340.3891004523.6662262750
11/7/20220.390.390.3550.3616508822.4162262750
12/7/20220.3750.3750.350.3521088321.7962262750
13/7/20220.360.3650.3450.3616024922.4162262750
14/7/20220.370.370.3350.3618336122.4162262750
15/7/20220.360.360.340.3412468921.1762262750
18/7/20220.350.3750.350.3616495522.4162262750
19/7/20220.3550.3550.340.34515633121.4862262750
20/7/20220.3550.380.340.3649876722.4162262750
21/7/20220.3550.3550.340.34510050521.4862262750
22/7/20220.3550.3650.3450.36513314822.7362262750
25/7/20220.380.380.3550.35518862822.162262750
26/7/20220.350.3550.340.3519274221.7962262750
27/7/20220.360.370.3450.35729599022.2662262750
28/7/20220.360.4250.360.4165300025.5362262750
29/7/20220.4250.4250.40.4141155125.5362262750
1/8/20220.40.470.40.4767848729.2662262750
2/8/20220.470.480.4350.4449955627.462262750
3/8/20220.4350.470.4250.4721058429.2662262750
4/8/20220.470.5750.470.54546928933.9362262750
5/8/20220.5650.590.530.53531759733.3162262750
8/8/20220000.535033.3162262750
9/8/20220.660.660.530.535315987633.3162262750
10/8/20220.540.540.4950.50572692431.4462262750
11/8/20220.510.520.480.50538548431.4462262750
12/8/20220.50.50.470.4721654129.2662262750
15/8/20220.4650.4650.450.4630575028.6462262750
16/8/20220.4650.470.4450.44522617027.7162262750
17/8/20220.440.4450.430.44534306227.7162262750
18/8/20220.440.440.410.4118666025.5362262750
19/8/20220.4150.4450.410.44519216927.7162262750
22/8/20220.440.440.420.4317959326.7762262750
23/8/20220.4150.4150.380.38533758923.9762262750
24/8/20220.380.3850.3750.3816382523.6662262750
25/8/20220.3850.3980.370.3822107323.6662262750
26/8/20220.390.390.350.37547397923.3562262750
29/8/20220.370.3750.360.36513451222.7362262750
30/8/20220.370.40.370.415868424.9162262750
31/8/20220.390.390.370.3710050523.0462262750
1/9/20220.380.380.360.3616741022.4162262750
2/9/20220.360.360.3550.35510954422.162262750
5/9/20220.360.360.3450.3515178821.7962262750
6/9/20220.350.360.3450.35510615422.162262750
7/9/20220.350.350.340.357866621.7962262750
8/9/20220.3650.3650.3550.3658528222.7362262750
9/9/20220.350.380.350.3821145423.6662262750
12/9/20220.3850.3850.3650.36510007822.7362262750
13/9/20220.3650.3650.350.3557338022.162262750
14/9/20220.3350.370.330.3510875721.7962262750
15/9/20220.3650.3650.3350.3427527421.1762262750
16/9/20220.3350.3350.3250.33519737720.8662262750
19/9/20220.3350.360.3350.35517774922.162262750
20/9/20220.340.340.2950.30588583418.9962262750
21/9/20220.310.310.2650.2882267417.4362262750
23/9/20220.270.280.2470.2573523815.5762262750
26/9/20220.250.280.250.26546779916.562262750
27/9/20220.2750.290.270.27541574817.1262262750
28/9/20220.280.2850.2650.26513411316.562262750
29/9/20220.270.280.2650.27317652116.9762262750
30/9/20220.280.280.2730.2819838117.4362262750
3/10/20220000.28017.4362262750
4/10/20220.390.430.340.34597113521.1762262750
5/10/20220.360.3850.340.34122083221.1762262750
6/10/20220.340.340.3150.31530585819.6162262750
7/10/20220.3150.330.30.3296317019.9262262750
10/10/20220.320.320.3050.30530918318.9962262750
11/10/20220.3050.3050.280.29585699118.3762262750
12/10/20220.290.30.280.29533993918.3762262750
13/10/20220.290.2950.2850.2954017418.3762262750
14/10/20220.30.310.2850.318563018.6862262750
17/10/20220.310.3350.30.325148140520.2462262750
18/10/20220.3350.370.3350.3776213123.0462262750
19/10/20220.360.360.330.3428537321.1762262750
20/10/20220.370.3750.350.3549260521.7962262750
21/10/20220.360.3850.340.3844551923.6662262750
24/10/20220.3850.4050.370.3774741223.0462262750
25/10/20220.370.370.350.3626028722.4162262750
26/10/20220.370.380.360.36523765022.7362262750
27/10/20220.3750.3750.360.3755343723.0462262750
28/10/20220.370.370.360.368510022.4162262750
31/10/20220.3650.370.3650.3653030022.7362262750
1/11/20220.3650.3750.360.3753023223.3562262750
2/11/20220.380.4150.370.40597657525.2262262750
3/11/20220.410.4850.390.46110091628.6462262750
4/11/20220.460.4850.420.4772190729.2662262750
7/11/20220.490.490.440.44541316927.7162262750
8/11/20220.470.4750.450.4649877928.6462262750
9/11/20220.4650.550.4650.5312978553362262750
10/11/20220.560.610.5450.605169941937.6762262750
11/11/20220.610.620.5650.5994783536.7462262750
14/11/20220.590.590.5250.54573386533.9362262750
15/11/20220.550.6250.540.6294701238.662262750
16/11/20220.60.620.5750.634025737.3662262750
17/11/20220.580.6050.540.5939058136.7462262750
18/11/20220.60.6050.5650.5926980236.7462262750
21/11/20220000.59036.7462262750
22/11/20220.640.760.640.68243298542.3462262750
23/11/20220.680.680.630.65102813240.4762262750
24/11/20220.650.740.650.72119069844.8362262750
25/11/20220.750.7850.660.67172824841.7262262750
28/11/20220.670.70.620.68107939942.3462262750
29/11/20220.660.730.650.70570522243.962262750
30/11/20220.720.880.720.855238814673.7186211022
1/12/20220.870.930.830.84169321572.4286211022
2/12/20220.840.890.80.82594071071.1286211022
5/12/20220.850.870.830.84106684872.4286211022
6/12/20220.830.880.830.8853163475.8786211022
7/12/20220.870.90.8450.8686074674.1486211022
8/12/20220.8650.960.8450.85139889273.2886211022
9/12/20220.8550.8850.790.80594440169.486211022
12/12/20220.80.80.7350.76557270865.9586211022
13/12/20220.7650.7750.750.7632451365.5286211022
14/12/20220.820.820.6950.72116123062.1986377689
15/12/20220.7250.7350.650.66100514357.0186377689
16/12/20220.630.6750.60.66122707557.0186377689
19/12/20220.650.6950.650.6729303857.8786377689
20/12/20220.670.670.6250.6416789355.2886377689
21/12/20220.680.740.670.71572905664.2389825965
22/12/20220.720.7450.720.73544654466.0289825965
23/12/20220.740.7920.740.77536745569.6289825965
28/12/20220.7750.7850.740.75547670067.8289825965
29/12/20220.7550.780.740.7516065767.3789825965
30/12/20220.7550.820.7550.891853271.8689825965
2022 Trading Year (ASX: SXG)