SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20190.88500.90500.86000.87500.87503,150,675
05 Dec 20190.91000.92500.88000.89000.89001,132,877
04 Dec 20190.91000.94000.90000.90000.90002,013,511
03 Dec 20190.94000.94000.91000.91500.91503,039,859
02 Dec 20190.96500.98000.95000.95000.95001,820,210
29 Nov 20190.93500.96500.93500.96000.96001,341,420
28 Nov 20190.92000.94000.92000.92500.92501,862,129
27 Nov 20190.92500.93500.92000.93000.93002,308,552
26 Nov 20190.93000.94000.92500.92500.92502,596,104
25 Nov 20190.93000.94000.92000.93000.93001,891,781
22 Nov 20190.92000.92200.91000.92000.9200845,567
21 Nov 20190.89000.92500.89000.91500.91501,376,211
20 Nov 20190.90500.91000.89000.89000.8900927,422
19 Nov 20190.90000.91500.89500.90500.90501,032,508
18 Nov 20190.91000.91000.89500.89500.8950525,782
15 Nov 20190.90000.91500.89500.91000.9100647,665
14 Nov 20190.91500.91500.89000.89000.89001,084,014
13 Nov 20190.91000.92000.89500.89500.8950893,935
12 Nov 20190.93000.93500.90500.90500.90501,530,070
11 Nov 20190.92000.94500.91500.93500.93501,455,245
08 Nov 20190.91000.91500.90000.90000.90001,613,437
07 Nov 20190.90500.91000.89500.90500.90503,784,245
06 Nov 20190.90000.91500.89500.90000.90001,770,949
05 Nov 20190.88000.91000.88000.89500.89502,092,251
04 Nov 20190.84000.88000.84000.87000.87002,099,749
01 Nov 20190.82000.84500.80500.83000.83001,498,870
31 Oct 20190.83500.84500.81500.82000.82003,340,814
30 Oct 20190.84000.84500.82500.82500.82501,252,623
29 Oct 20190.85000.85500.84000.84000.84001,221,841
28 Oct 20190.85000.85000.84000.84000.8400850,183
25 Oct 20190.86000.86000.83500.83500.83502,044,428
24 Oct 20190.84500.86500.84000.84500.84501,451,250
23 Oct 20190.86500.87000.85000.85000.85002,361,990
22 Oct 20190.86000.86000.85000.86000.86002,547,780
21 Oct 20190.85500.87000.84500.85500.85502,372,023
18 Oct 20190.87000.92500.87000.88500.88508,012,042
17 Oct 20190.88000.88000.84500.86500.86505,179,188
16 Oct 20190.91000.92000.87000.88000.88009,001,665
15 Oct 20190.95000.95000.88500.94000.94008,400,419
14 Oct 20191.16001.16501.14501.15501.1550523,613
11 Oct 20191.15501.16501.13501.14501.1450835,392
10 Oct 20191.15001.15501.13001.15001.15001,330,543
09 Oct 20191.14501.15501.14001.15501.1550912,046
08 Oct 20191.14501.16701.14001.15501.1550800,107
07 Oct 20191.15001.15501.13001.14501.1450646,810
04 Oct 20191.14501.15501.13501.15001.15001,615,593
03 Oct 20191.14501.15001.12701.14501.14502,131,064
02 Oct 20191.21001.21001.17001.17001.17002,697,438
01 Oct 20191.21501.23501.21001.22001.22001,918,103
30 Sep 20191.21001.24501.20001.23501.23501,647,411
27 Sep 20191.21501.22001.19501.21501.2150723,128
26 Sep 20191.20001.22501.19001.19001.19001,158,150
25 Sep 20191.23001.24001.19501.20001.20002,240,935
24 Sep 20191.26001.26001.23701.24501.2450726,016
23 Sep 20191.27001.28001.25201.26001.26001,402,484
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 20191.21501.24501.19501.23501.1959897,027
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...