ASX:SXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.33	2.38	2.33	2.36	2.36	0.85%	870,172
Dec 4, 2025	2.34	2.35	2.29	2.34	2.34	1.30%	5,003,649
Dec 3, 2025	2.32	2.39	2.27	2.31	2.31	3.59%	1,639,668
Dec 2, 2025	2.08	2.23	1.99	2.23	2.23	-6.69%	3,782,054
Nov 28, 2025	2.37	2.41	2.35	2.39	2.39	1.27%	303,204
Nov 27, 2025	2.31	2.39	2.31	2.36	2.36	2.16%	298,408
Nov 26, 2025	2.34	2.37	2.28	2.31	2.31	0.43%	684,569
Nov 25, 2025	2.25	2.31	2.25	2.30	2.30	2.22%	907,982
Nov 24, 2025	2.16	2.28	2.16	2.25	2.25	2.27%	407,527
Nov 21, 2025	2.23	2.24	2.18	2.20	2.20	-1.79%	546,367
Nov 20, 2025	2.18	2.29	2.18	2.24	2.24	2.28%	326,665
Nov 19, 2025	2.22	2.22	2.17	2.19	2.19	-2.23%	558,654
Nov 18, 2025	2.29	2.30	2.23	2.24	2.24	-2.18%	794,085
Nov 17, 2025	2.24	2.31	2.21	2.29	2.29	2.23%	559,848
Nov 14, 2025	2.30	2.30	2.20	2.24	2.24	-2.61%	603,978
Nov 13, 2025	2.35	2.37	2.27	2.30	2.30	0.44%	519,168
Nov 12, 2025	2.30	2.32	2.27	2.29	2.29	-	411,378
Nov 11, 2025	2.31	2.37	2.28	2.29	2.29	-	323,491
Nov 10, 2025	2.25	2.31	2.15	2.29	2.29	1.33%	596,695
Nov 7, 2025	2.29	2.32	2.26	2.26	2.26	-1.31%	1,368,215
Nov 6, 2025	2.40	2.40	2.29	2.29	2.29	-4.18%	365,055
Nov 5, 2025	2.35	2.42	2.25	2.39	2.39	1.70%	1,550,795
Nov 4, 2025	2.43	2.43	2.33	2.35	2.35	-1.67%	250,592
Nov 3, 2025	2.47	2.59	2.38	2.39	2.39	-2.85%	595,915
Oct 31, 2025	2.40	2.47	2.36	2.46	2.46	3.80%	3,375,387
Oct 30, 2025	2.29	2.39	2.26	2.37	2.37	3.95%	1,988,854
Oct 29, 2025	2.30	2.31	2.27	2.28	2.28	0.44%	313,949
Oct 28, 2025	2.32	2.34	2.25	2.27	2.27	-1.30%	315,845
Oct 27, 2025	2.37	2.40	2.30	2.30	2.30	-1.29%	274,914
Oct 24, 2025	2.31	2.36	2.27	2.33	2.33	0.87%	445,746
Oct 23, 2025	2.34	2.34	2.28	2.31	2.31	-1.28%	412,449
Oct 22, 2025	2.39	2.39	2.30	2.34	2.34	-2.09%	705,109
Oct 21, 2025	2.38	2.43	2.36	2.39	2.39	1.70%	797,841
Oct 20, 2025	2.29	2.37	2.27	2.35	2.35	3.07%	1,485,165
Oct 17, 2025	2.28	2.31	2.24	2.28	2.28	-	484,234
Oct 16, 2025	2.28	2.30	2.27	2.28	2.28	-	684,768
Oct 15, 2025	2.29	2.29	2.25	2.28	2.28	0.88%	984,963
Oct 14, 2025	2.22	2.29	2.21	2.26	2.26	2.73%	826,014
Oct 13, 2025	2.23	2.23	2.18	2.20	2.20	-1.79%	857,582
Oct 10, 2025	2.23	2.28	2.20	2.24	2.24	1.82%	644,716
Oct 9, 2025	2.15	2.23	2.15	2.20	2.20	2.33%	2,426,052
Oct 8, 2025	2.10	2.15	2.08	2.15	2.15	2.87%	295,376
Oct 7, 2025	2.08	2.10	2.07	2.09	2.09	0.48%	1,068,090
Oct 6, 2025	2.12	2.14	2.04	2.08	2.08	-0.95%	726,864
Oct 3, 2025	2.11	2.13	2.08	2.10	2.10	0.48%	477,332
Oct 2, 2025	2.14	2.16	2.07	2.09	2.09	-1.42%	721,153
Oct 1, 2025	2.04	2.12	2.02	2.12	2.12	3.92%	1,086,277
Sep 30, 2025	2.07	2.07	1.99	2.04	2.04	0.49%	602,236
Sep 29, 2025	2.01	2.06	2.01	2.03	2.03	1.00%	389,407
Sep 26, 2025	2.05	2.05	2.00	2.01	2.01	-0.99%	322,007