Australia markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750+0.0050 (+2.94%)
At close: 4:11PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20200.16500.17500.16500.17500.17509,169,487
13 Aug 20200.17000.17500.16500.17000.17006,365,876
12 Aug 20200.16000.17000.16000.17000.17009,796,151
11 Aug 20200.16000.16500.15500.16500.16507,602,872
10 Aug 20200.16000.16500.15500.16000.160010,189,698
07 Aug 20200.15000.15500.15000.15500.15507,355,818
06 Aug 20200.15500.15750.15000.15500.155011,387,617
05 Aug 20200.15500.16000.15500.15500.15509,466,658
04 Aug 20200.16000.16250.15500.15500.15507,631,997
03 Aug 20200.16500.16750.15500.15500.155017,124,221
31 Jul 20200.17000.17500.16500.16500.165012,885,762
30 Jul 20200.17500.17500.17000.17500.175010,776,271
29 Jul 20200.17500.18000.17000.17500.17506,732,330
28 Jul 20200.18000.18000.17500.17500.17503,014,305
27 Jul 20200.17500.18000.17500.17500.17505,498,536
24 Jul 20200.17500.18000.17200.18000.18004,589,084
23 Jul 20200.18000.18000.17200.18000.180011,771,044
22 Jul 20200.17500.18500.17200.17500.175015,301,970
21 Jul 20200.16500.18250.16500.17500.175027,761,664
20 Jul 20200.16500.17000.16200.17000.17007,954,258
17 Jul 20200.16500.17250.16500.17000.170010,937,263
16 Jul 20200.17000.17250.16700.17000.17007,157,543
15 Jul 20200.17000.17500.16500.17000.170013,057,088
14 Jul 20200.17000.17500.16500.16500.165014,754,874
13 Jul 20200.17500.18000.17000.17500.17506,489,366
10 Jul 20200.17000.18000.17000.17500.17508,401,454
09 Jul 20200.17500.18000.17000.17500.17506,292,146
08 Jul 20200.17000.17500.17000.17500.17507,215,301
07 Jul 20200.18500.18500.17000.18000.180013,859,809
06 Jul 20200.17000.19000.16700.18000.180017,530,882
03 Jul 20200.17000.17500.16500.17500.175013,999,031
02 Jul 20200.17500.17750.17000.17000.170015,746,029
01 Jul 20200.17500.18000.16500.17500.175028,879,047
30 Jun 20200.18500.18500.17500.17500.175016,715,628
29 Jun 20200.18000.18500.17500.18000.180014,409,400
26 Jun 20200.18500.19000.17700.19000.190028,567,571
25 Jun 20200.18500.19000.18000.18000.180023,098,098
24 Jun 20200.19000.19500.18500.19500.195021,033,706
23 Jun 20200.19000.19500.18500.19000.190018,081,524
22 Jun 20200.19000.19500.18500.19000.190023,745,912
19 Jun 20200.19500.20000.19000.19500.195042,280,568
18 Jun 20200.19500.20000.19000.19000.190021,204,720
17 Jun 20200.20500.20700.19000.20000.200021,246,926
16 Jun 20200.20500.20500.19500.20000.200022,808,499
15 Jun 20200.20500.21000.18000.19000.190041,776,737
12 Jun 20200.19500.20750.18500.20000.200064,784,959
11 Jun 20200.24000.24000.22000.22000.220045,772,533
10 Jun 20200.24500.25500.23500.23500.235051,634,666
09 Jun 20200.24000.26000.23500.24500.245095,011,973
05 Jun 20200.23000.23000.22500.23000.230012,582,410
04 Jun 20200.24000.24500.22500.22500.225048,455,247
03 Jun 20200.23000.23500.22500.23000.230034,923,268
02 Jun 20200.22500.24250.22500.22500.225057,694,879
01 Jun 20200.23000.23500.22000.22500.225035,220,808
29 May 20200.23500.23500.21500.23500.235062,464,608
28 May 20200.26500.27000.23000.23500.2350135,466,413
27 May 20200.19500.25500.19500.23500.2350165,683,189
26 May 20200.16500.19000.16500.18500.185076,899,710
25 May 20200.15000.16000.15000.16000.160026,586,710
22 May 20200.15000.15500.14500.14500.145027,597,994
21 May 20200.15500.15750.15000.15000.150022,575,754
20 May 20200.15000.15500.14500.15000.150012,645,214
19 May 20200.16000.16000.15000.15000.150026,887,827
18 May 20200.16000.16500.15000.15500.155017,282,546
15 May 20200.16000.16500.15000.16000.160022,381,265
14 May 20200.15500.15750.14500.15000.150014,480,871
13 May 20200.15000.16000.14500.15500.155025,439,150
12 May 20200.17000.17700.15000.15500.155051,955,879
11 May 20200.14000.16500.13500.16000.160064,648,397
08 May 20200.13000.14000.13000.13500.135019,724,501
07 May 20200.13000.13500.12500.13000.130021,144,077
06 May 20200.13500.13500.13000.13000.13009,230,934
05 May 20200.13500.14000.13000.13500.135017,864,167
04 May 20200.13000.13500.12500.13000.130027,813,499
01 May 20200.13500.13500.12700.13000.130030,026,665
30 Apr 20200.13500.14500.13000.14000.140037,034,366
29 Apr 20200.13500.13700.12500.13000.130021,906,646
28 Apr 20200.12500.13250.12500.13000.130014,233,841
27 Apr 20200.14000.14250.12000.12500.125025,625,155
24 Apr 20200.12000.13500.11500.13000.130025,870,995
23 Apr 20200.12000.12500.11200.11500.115034,936,684
22 Apr 20200.12000.13000.10500.11000.110048,862,567
21 Apr 20200.14000.14500.11700.12000.120029,478,910
20 Apr 20200.15500.15500.13500.14000.140024,267,933
17 Apr 20200.16500.18000.14000.15500.155038,676,992
16 Apr 20200.17000.17500.16000.16000.160019,650,361
15 Apr 20200.18500.19500.16500.17500.175035,237,351
14 Apr 20200.14500.20000.14500.16500.165056,510,683
09 Apr 20200.11500.13500.11000.13000.130026,678,380
08 Apr 20200.12000.13000.10500.11000.110034,871,763
07 Apr 20200.15000.15500.11000.11500.115054,093,349
06 Apr 20200.11730.11730.11730.11730.1173-
03 Apr 20200.11730.11730.11730.11730.1173-
02 Apr 20200.11730.11730.11730.11730.1173-
01 Apr 20200.11730.11730.11730.11730.1173-
31 Mar 20200.16500.16500.16500.16500.1650-
30 Mar 20200.16500.16500.16500.16500.1650-
27 Mar 20200.16500.16500.16500.16500.1650-
26 Mar 20200.16500.16500.16500.16500.1650-
25 Mar 20200.16500.16500.16500.16500.1650-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...