SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Jun 20200.22500.24200.22500.23000.230042,040,937
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 20200.11730.11730.11730.11730.1173-
30 Mar 20200.11730.11730.11730.11730.1173-
27 Mar 20200.11730.11730.11730.11730.1173-
26 Mar 20200.11730.11730.11730.11730.1173-
25 Mar 20200.11730.11730.11730.11730.1173-
24 Mar 20200.11730.11730.11730.11730.1173-
23 Mar 20200.15640.15640.09950.11730.117310,410,774
20 Mar 20200.18480.22740.17410.17410.174119,526,345
19 Mar 20200.20970.23810.18480.19540.195415,276,935
18 Mar 20200.29850.30560.24170.24520.245214,920,926
17 Mar 20200.35180.36600.29500.31270.312712,073,558
16 Mar 20200.33760.35540.31630.31980.319810,402,933
13 Mar 20200.33760.36960.30920.36960.369613,646,833
12 Mar 20200.37310.39090.34830.34830.348314,915,135
11 Mar 20200.39800.41220.38030.39800.398013,076,541
10 Mar 20200.36600.40510.35540.39450.394510,539,852
09 Mar 20200.39090.40160.38380.38740.387410,689,917
06 Mar 20200.44070.44960.41930.41930.41936,167,712
05 Mar 20200.44070.46550.44070.46550.46557,023,110
04 Mar 20200.45130.46200.44070.45130.45137,613,410
03 Mar 20200.44420.46550.44210.45840.458414,630,962
02 Mar 20200.46200.46550.44070.45490.454913,289,337
02 Mar 20200.0275 Dividend
28 Feb 20200.49750.50110.47260.48690.459413,646,235
27 Feb 20200.52600.52600.49750.50820.479511,147,698
26 Feb 20200.53310.54370.52600.52600.49625,798,974
25 Feb 20200.54020.54370.52740.53310.50304,680,699
24 Feb 20200.59350.59350.54510.55790.52647,839,483
21 Feb 20200.60770.61840.59350.59700.56335,069,738
20 Feb 20200.55440.61120.55440.61120.57677,840,136
19 Feb 20200.52600.54730.52600.53660.50636,581,239
18 Feb 20200.54730.54730.52240.53310.50307,377,513
17 Feb 20200.54020.55790.54020.54730.51643,598,299
14 Feb 20200.57570.57930.54020.54370.51305,974,119
13 Feb 20200.58280.59350.57570.57570.54322,246,531
12 Feb 20200.58280.59130.57570.57930.54652,468,116
11 Feb 20200.58990.58990.57930.58280.54992,244,693
10 Feb 20200.59700.60410.57930.58280.54993,563,656
07 Feb 20200.60410.60770.58990.59350.55992,484,834
06 Feb 20200.61120.61120.60060.60060.56672,601,018
05 Feb 20200.61120.61480.60060.60410.57003,112,548
04 Feb 20200.61480.61840.59700.59700.56332,748,825
03 Feb 20200.61840.62550.60550.61120.57672,786,926
31 Jan 20200.62550.64320.61840.62550.59013,125,291
30 Jan 20200.62900.62900.60550.61840.58343,217,977
29 Jan 20200.63260.63610.62690.62900.59351,660,188
28 Jan 20200.64680.64680.62190.62900.59351,453,162
24 Jan 20200.64680.65390.64320.64320.60692,951,147
23 Jan 20200.66100.66100.64320.64680.61021,674,687
22 Jan 20200.65030.66280.64460.65740.62031,896,812
21 Jan 20200.65030.65740.64320.64680.61022,064,463
20 Jan 20200.65030.66100.64460.64680.61021,942,609
17 Jan 20200.65740.66100.64320.64680.61021,264,423
16 Jan 20200.67880.68230.64680.65390.61692,861,351
15 Jan 20200.65030.67520.64680.67160.63372,797,015
14 Jan 20200.64320.65210.63970.64680.61021,667,520
13 Jan 20200.62550.63970.61480.63610.60022,286,854
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...