Australia markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4700+0.0100 (+2.17%)
At close: 04:10PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.46500.47000.45500.47000.4700365,072
11 Oct 20240.46500.47000.45500.47000.4700365,072
10 Oct 20240.47000.47000.45500.46000.4600771,587
09 Oct 20240.46500.47500.45000.47500.4750838,689
08 Oct 20240.47500.48000.46500.46500.4650520,320
07 Oct 20240.48000.48500.47500.47500.4750166,612
04 Oct 20240.47500.48500.45500.48000.4800629,572
03 Oct 20240.48000.48000.45500.47500.4750782,761
02 Oct 20240.47500.49000.46750.47500.47501,220,097
01 Oct 20240.47750.49000.47000.47000.4700894,386
30 Sept 20240.52500.52500.47000.48000.4800633,290
27 Sept 20240.50500.52000.50000.50000.50001,245,970
26 Sept 20240.48000.50500.46500.50500.5050906,907
25 Sept 20240.47500.48500.46500.48000.4800816,867
24 Sept 20240.48500.48500.47000.47500.4750389,620
23 Sept 20240.48500.48500.47000.47000.4700621,879
20 Sept 20240.50500.51000.47500.47500.47506,792,586
19 Sept 20240.50500.50750.49000.50000.5000296,389
18 Sept 20240.51000.52000.49000.50000.5000733,370
17 Sept 20240.50500.51500.50000.50000.5000381,671
16 Sept 20240.52000.52500.50500.51000.5100343,390
13 Sept 20240.52500.53000.51500.53000.5300223,181
12 Sept 20240.53500.53500.51000.52500.5250334,343
11 Sept 20240.52500.52500.51500.52000.5200283,483
10 Sept 20240.52500.54000.52500.54000.5400344,690
09 Sept 20240.54000.54000.52500.54000.5400191,488
06 Sept 20240.55000.55500.54000.54500.5450461,578
05 Sept 20240.54000.54500.53000.54000.5400179,415
04 Sept 20240.56000.56500.53500.53500.5350208,337
03 Sept 20240.58500.58500.55500.57500.5750247,015
02 Sept 20240.54000.61000.54000.61000.6100826,710
30 Aug 20240.52500.56500.52500.54500.5450432,775
29 Aug 20240.53000.55000.52500.53500.5350760,200
28 Aug 20240.53000.55500.53000.53000.5300407,209
27 Aug 20240.55250.55250.53000.53000.5300338,550
26 Aug 20240.56000.57750.54500.54500.54501,311,793
23 Aug 20240.57000.57500.55500.56000.5600348,403
22 Aug 20240.58500.58500.57000.57000.5700407,524
21 Aug 20240.57500.58500.57500.58000.5800209,376
20 Aug 20240.58500.58500.57500.58000.5800544,458
19 Aug 20240.60000.60250.58000.58000.5800435,448
16 Aug 20240.60500.60500.59500.60000.6000121,874
15 Aug 20240.61500.61750.60500.60500.6050226,373
14 Aug 20240.65500.65500.61000.61000.6100544,536
13 Aug 20240.65500.66000.62000.62000.6200204,993
12 Aug 20240.63500.66500.63500.65500.6550178,183
09 Aug 20240.62000.64000.61000.63000.6300343,623
08 Aug 20240.63000.63000.61000.61000.610035,090
07 Aug 20240.61000.61750.61000.61000.6100239,909
06 Aug 20240.63500.64000.61000.61000.61001,914,673
05 Aug 20240.63500.64500.62500.63500.6350273,304
02 Aug 20240.66000.68500.62000.68500.6850287,320
01 Aug 20240.66500.66500.65000.66500.6650111,496
31 July 20240.65000.67000.65000.66500.6650186,785
30 July 20240.65000.68000.65000.66000.6600313,974
29 July 20240.66000.68000.65000.68000.6800298,401
26 July 20240.67000.67000.63000.65000.6500299,171
25 July 20240.61500.68000.61500.68000.68001,018,670
24 July 20240.59000.63000.59000.63000.6300304,963
23 July 20240.60000.61500.58000.61500.6150206,227
22 July 20240.59000.59500.57500.57500.5750143,099
19 July 20240.59500.60000.58000.58000.5800482,190
18 July 20240.61000.61500.59000.59500.5950579,044
17 July 20240.61000.62000.61000.61500.6150554,493
16 July 20240.62000.62000.60500.61000.6100806,914
15 July 20240.64000.64000.61500.61500.6150188,764
12 July 20240.64000.66000.64000.64000.640094,566
11 July 20240.63500.65500.63500.64000.6400190,145
10 July 20240.62000.64000.62000.63000.6300144,950
09 July 20240.61000.63000.61000.62500.6250133,069
08 July 20240.62000.62500.61000.61000.610070,261
05 July 20240.61500.63000.61500.62000.6200130,612
04 July 20240.62000.63500.61000.61500.6150109,657
03 July 20240.62500.63500.62000.62000.6200140,591
02 July 20240.61500.63000.61000.61500.6150144,384
01 July 20240.61500.63500.61500.61500.6150204,597
28 June 20240.61000.61000.58250.61000.6100472,130
27 June 20240.61500.61500.60000.61000.6100221,743
26 June 20240.61000.63000.60500.61000.6100648,341
25 June 20240.62000.64500.61000.61000.6100507,659
24 June 20240.64000.64000.62000.62000.6200402,505
21 June 20240.63500.67500.62500.65000.65001,251,030
20 June 20240.62000.65000.62000.64000.6400309,923
19 June 20240.65500.65500.61500.62500.6250967,250
18 June 20240.67000.67500.65000.65000.6500449,794
17 June 20240.68000.69000.66500.67000.6700372,962
14 June 20240.69000.69500.68000.68500.685093,634
13 June 20240.70000.70500.69000.69000.6900360,300
12 June 20240.71000.71500.70000.70500.7050273,217
11 June 20240.72000.72500.71000.71000.7100223,886
07 June 20240.72000.73500.72000.72000.720099,073
06 June 20240.73500.74000.72000.73000.730097,449
05 June 20240.74500.75000.73000.74000.7400131,658
04 June 20240.73000.74500.73000.74500.74504,947,275
03 June 20240.71000.74000.71000.73500.7350608,063
31 May 20240.74000.74000.70500.71000.7100185,800
30 May 20240.73000.73000.71000.71000.7100274,732
29 May 20240.75000.75500.72500.73000.7300319,209
28 May 20240.78000.83500.75000.76500.7650486,980
27 May 20240.79000.80500.77500.78000.7800410,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...