SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20191.29501.30501.26501.26501.26501,911,922
19 Sep. 20191.28001.30001.27201.29001.29005,924,433
18 Sep. 20191.29001.29501.28001.28001.28001,265,391
17 Sep. 20191.29001.29251.27501.28001.2800848,687
16 Sep. 20191.29001.29001.27501.28501.28502,348,134
13 Sep. 20191.29501.30001.28001.30001.30003,453,538
12 Sep. 20191.25001.29501.24001.28501.28501,860,470
11 Sep. 20191.22001.24001.22001.22501.22501,009,296
10 Sep. 20191.22501.24501.20201.21001.21001,566,659
09 Sep. 20191.22501.24501.22501.24001.2400996,397
06 Sep. 20191.22001.23501.20001.22501.22501,724,198
06 Sep. 20190.04 Dividend
05 Sep. 20191.25501.27501.25001.26501.2250948,038
04 Sep. 20191.22001.25001.22001.24001.20082,552,956
03 Sep. 2019------
02 Sep. 20191.22001.24001.21001.23501.19591,041,077
30 Aug. 20191.21001.23001.21001.22001.18141,089,735
29 Aug. 20191.21001.21001.17701.19001.1524857,165
28 Aug. 20191.21001.21001.18501.20001.16211,107,950
27 Aug. 20191.18501.20001.18001.19001.1524856,931
26 Aug. 20191.14001.19201.12001.18501.14752,225,166
23 Aug. 20191.18001.20001.15001.19501.15721,741,827
22 Aug. 20191.12001.19501.11701.17001.13301,403,993
21 Aug. 20191.14501.16501.13201.14001.10401,291,877
20 Aug. 20191.14501.16001.14001.15001.11361,001,262
19 Aug. 20191.17001.18001.12701.13501.09911,353,805
16 Aug. 20191.11501.15001.06501.12001.08463,893,295
15 Aug. 20191.19001.19251.16501.17001.13302,088,333
14 Aug. 20191.22001.23501.19001.23001.19111,869,064
13 Aug. 20191.18001.19501.17001.19001.15242,239,730
12 Aug. 20191.18001.19501.17501.19001.1524733,945
09 Aug. 20191.18001.19501.16001.19001.15241,160,998
08 Aug. 20191.19001.20251.16501.20001.16212,601,829
07 Aug. 20191.19001.20501.17501.19001.15242,377,243
06 Aug. 20191.23501.24001.19501.20501.16691,237,938
05 Aug. 20191.30501.31001.27001.28001.2395250,042
02 Aug. 20191.33001.33001.28501.30501.26371,356,458
01 Aug. 20191.34001.36001.32501.32501.28312,173,112
31 Jul. 20191.36001.36001.33001.34001.29761,369,765
30 Jul. 20191.36001.37001.35001.36001.31701,131,268
29 Jul. 20191.36001.37751.35001.35501.31221,036,064
26 Jul. 20191.43001.43001.35001.36001.31702,386,477
25 Jul. 20191.33001.38501.31501.36501.32183,169,749
24 Jul. 20191.29001.32001.27501.31501.27341,220,839
23 Jul. 20191.29001.29001.27501.28501.24441,753,727
22 Jul. 20191.29501.29501.25501.28501.2444886,460
19 Jul. 20191.26501.30001.25501.29501.2541816,844
18 Jul. 20191.28501.28501.26501.27501.2347816,574
17 Jul. 20191.29001.30501.28501.28501.24441,283,045
16 Jul. 20191.30001.31501.29501.30001.2589754,673
15 Jul. 20191.32001.32501.28501.30501.26371,114,178
12 Jul. 20191.31001.33001.27501.32501.28312,433,816
11 Jul. 20191.29001.33001.29001.31501.27341,346,152
10 Jul. 20191.29001.29501.27501.29001.24921,026,639
09 Jul. 20191.26501.29501.26501.28001.2395658,540
08 Jul. 20191.28001.29501.27201.28001.23951,017,834
05 Jul. 20191.29001.31001.28501.30501.26371,044,113
04 Jul. 20191.28501.29001.27001.29001.24921,113,311
03 Jul. 20191.28001.29001.26501.27001.2298907,669
02 Jul. 20191.25501.29001.25501.28501.2444912,726
01 Jul. 20191.29001.29001.25501.27501.2347978,142
28 Jun. 20191.26001.27201.24501.25001.2105806,866
27 Jun. 20191.25001.26251.25001.25501.2153568,616
26 Jun. 20191.26501.27751.26001.26001.2202835,748
25 Jun. 20191.30001.31201.28501.29001.24921,105,800
24 Jun. 20191.31501.31501.29001.30001.25891,026,892
21 Jun. 20191.30501.31501.29001.30001.25896,055,019
20 Jun. 20191.27001.32001.26501.29501.25414,614,384
19 Jun. 20191.26001.28701.24001.25001.21052,338,863
18 Jun. 20191.27501.28001.23001.24501.20562,558,195
17 Jun. 20191.26501.26501.24501.25501.21531,095,241
14 Jun. 20191.29501.29501.26501.26501.22501,280,920
13 Jun. 20191.28501.29001.27201.28001.23951,040,919
12 Jun. 20191.28001.28251.27001.28001.23951,793,970
11 Jun. 20191.24001.29501.23001.27501.23472,885,440
07 Jun. 20191.22501.24501.21001.22501.18631,187,042
06 Jun. 20191.21001.22501.21001.22001.1814558,873
05 Jun. 20191.24001.24001.21001.21501.1766772,269
04 Jun. 20191.21001.22701.21001.22001.1814764,483
03 Jun. 20191.24501.25251.21501.22001.1814980,567
31 May 20191.26001.26001.23501.24501.2056643,515
30 May 20191.23501.25501.23001.25501.21531,241,740
29 May 20191.24001.25501.23701.25001.2105641,905
28 May 20191.24501.26501.24501.26001.22021,776,744
27 May 20191.27001.27001.23501.24001.2008742,196
24 May 20191.27001.29001.24701.25501.21531,995,578
23 May 20191.25001.27001.24701.27001.2298898,461
22 May 20191.24501.26001.24201.25501.21531,249,436
21 May 20191.22501.26001.20501.25001.21051,732,589
20 May 20191.22501.25001.22001.24501.20561,144,049
17 May 20191.25001.25001.23501.23501.19591,326,283
16 May 20191.22001.24001.21001.23501.19591,771,651
15 May 20191.21001.22501.20501.21501.17661,324,229
14 May 20191.20501.21001.19501.20501.16691,737,262
13 May 20191.21001.22501.20501.21001.17171,310,210
10 May 20191.22501.22501.19501.21001.17172,172,906
09 May 20191.22501.23501.21501.22501.18631,187,529
08 May 20191.23001.24501.21001.23501.19591,166,387
07 May 20191.24501.26251.23501.24501.2056870,387
06 May 20191.25501.26001.23501.25001.21051,464,327
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...