Mail

SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun. 2019	1.2700	1.2870	1.2650	1.2870	1.2870	1,204,457
19 Jun. 2019	1.2600	1.2870	1.2400	1.2500	1.2500	2,338,863
18 Jun. 2019	1.2750	1.2800	1.2300	1.2450	1.2450	2,558,195
17 Jun. 2019	1.2650	1.2650	1.2450	1.2550	1.2550	1,095,241
14 Jun. 2019	1.2950	1.2950	1.2650	1.2650	1.2650	1,280,920
13 Jun. 2019	1.2850	1.2900	1.2720	1.2800	1.2800	1,040,919
12 Jun. 2019	1.2800	1.2825	1.2700	1.2800	1.2800	1,793,970
11 Jun. 2019	1.2400	1.2950	1.2300	1.2750	1.2750	2,885,440
07 Jun. 2019	1.2250	1.2450	1.2100	1.2250	1.2250	1,187,042
06 Jun. 2019	1.2100	1.2250	1.2100	1.2200	1.2200	558,873
05 Jun. 2019	1.2400	1.2400	1.2100	1.2150	1.2150	772,269
04 Jun. 2019	1.2100	1.2270	1.2100	1.2200	1.2200	764,483
03 Jun. 2019	1.2450	1.2525	1.2150	1.2200	1.2200	980,567
31 May 2019	1.2600	1.2600	1.2350	1.2450	1.2450	643,515
30 May 2019	1.2350	1.2550	1.2300	1.2550	1.2550	1,241,740
29 May 2019	1.2400	1.2550	1.2370	1.2500	1.2500	641,905
28 May 2019	1.2450	1.2650	1.2450	1.2600	1.2600	1,776,744
27 May 2019	1.2700	1.2700	1.2350	1.2400	1.2400	742,196
24 May 2019	1.2700	1.2900	1.2470	1.2550	1.2550	1,995,578
23 May 2019	1.2500	1.2700	1.2470	1.2700	1.2700	898,461
22 May 2019	1.2450	1.2600	1.2420	1.2550	1.2550	1,249,436
21 May 2019	1.2250	1.2600	1.2050	1.2500	1.2500	1,732,589
20 May 2019	1.2250	1.2500	1.2200	1.2450	1.2450	1,144,049
17 May 2019	1.2500	1.2500	1.2350	1.2350	1.2350	1,326,283
16 May 2019	1.2200	1.2400	1.2100	1.2350	1.2350	1,771,651
15 May 2019	1.2100	1.2250	1.2050	1.2150	1.2150	1,324,229
14 May 2019	1.2050	1.2100	1.1950	1.2050	1.2050	1,737,262
13 May 2019	1.2100	1.2250	1.2050	1.2100	1.2100	1,310,210
10 May 2019	1.2250	1.2250	1.1950	1.2100	1.2100	2,172,906
09 May 2019	1.2250	1.2350	1.2150	1.2250	1.2250	1,187,529
08 May 2019	1.2300	1.2450	1.2100	1.2350	1.2350	1,166,387
07 May 2019	1.2450	1.2625	1.2350	1.2450	1.2450	870,387
06 May 2019	1.2550	1.2600	1.2350	1.2500	1.2500	1,464,327
03 May 2019	1.2500	1.2600	1.2400	1.2600	1.2600	937,784
02 May 2019	1.2700	1.2700	1.2400	1.2500	1.2500	985,281
01 May 2019	1.2500	1.2750	1.2400	1.2700	1.2700	1,908,479
30 Apr. 2019	1.2500	1.2600	1.2400	1.2600	1.2600	1,773,007
29 Apr. 2019	1.2400	1.2550	1.2300	1.2400	1.2400	1,884,854
26 Apr. 2019	1.2550	1.2550	1.2300	1.2400	1.2400	1,258,116
24 Apr. 2019	1.2400	1.2600	1.2300	1.2400	1.2400	1,678,076
23 Apr. 2019	1.2200	1.2300	1.2050	1.2300	1.2300	1,625,728
18 Apr. 2019	1.2300	1.2300	1.1920	1.2050	1.2050	1,148,632
17 Apr. 2019	1.1800	1.2100	1.1770	1.2050	1.2050	1,429,606
16 Apr. 2019	1.1650	1.1950	1.1600	1.1700	1.1700	1,914,148
15 Apr. 2019	1.2100	1.2170	1.1770	1.1850	1.1850	4,561,433
12 Apr. 2019	1.1950	1.2150	1.1850	1.2000	1.2000	2,722,770
11 Apr. 2019	1.1550	1.1950	1.1550	1.1900	1.1900	2,311,758
10 Apr. 2019	1.1450	1.1650	1.1400	1.1600	1.1600	2,410,782
09 Apr. 2019	1.1350	1.1500	1.1220	1.1450	1.1450	1,779,418
08 Apr. 2019	1.1300	1.1450	1.1250	1.1300	1.1300	1,119,182
05 Apr. 2019	1.1500	1.1550	1.1300	1.1350	1.1350	941,851
04 Apr. 2019	1.1600	1.1675	1.1500	1.1550	1.1550	996,432
03 Apr. 2019	1.1800	1.1800	1.1550	1.1600	1.1600	1,898,820
02 Apr. 2019	1.1500	1.1850	1.1500	1.1700	1.1700	1,870,166
01 Apr. 2019	1.1650	1.1850	1.1500	1.1500	1.1500	1,518,313
29 Mar. 2019	1.1450	1.1750	1.1350	1.1700	1.1700	2,279,253
28 Mar. 2019	1.1250	1.1400	1.1250	1.1350	1.1350	1,413,365
27 Mar. 2019	1.1300	1.1450	1.1250	1.1300	1.1300	983,557
26 Mar. 2019	1.1450	1.1700	1.1250	1.1450	1.1450	1,547,439
25 Mar. 2019	1.1700	1.1700	1.1250	1.1500	1.1500	1,853,232
22 Mar. 2019	1.1650	1.1800	1.1500	1.1650	1.1650	1,355,197
21 Mar. 2019	1.1600	1.1720	1.1450	1.1500	1.1500	3,754,180
20 Mar. 2019	1.1700	1.1750	1.1400	1.1600	1.1600	2,211,233
19 Mar. 2019	1.1800	1.1800	1.1570	1.1650	1.1650	1,252,862
18 Mar. 2019	1.1650	1.1770	1.1600	1.1700	1.1700	914,795
15 Mar. 2019	1.1900	1.1950	1.1650	1.1750	1.1750	3,499,700
14 Mar. 2019	1.1700	1.2250	1.1600	1.1950	1.1950	3,117,318
13 Mar. 2019	1.1700	1.2120	1.1550	1.1600	1.1600	2,341,361
12 Mar. 2019	1.1650	1.1900	1.1450	1.1800	1.1800	1,888,651
11 Mar. 2019	1.1650	1.1850	1.1300	1.1450	1.1450	1,583,756
08 Mar. 2019	1.1750	1.1950	1.1720	1.1800	1.1800	2,283,337
07 Mar. 2019	1.1800	1.2050	1.1750	1.1900	1.1900	2,097,869
06 Mar. 2019	1.1700	1.2350	1.1600	1.1750	1.1750	2,841,548
05 Mar. 2019	1.1450	1.1700	1.1250	1.1600	1.1600	955,171
04 Mar. 2019	1.1700	1.1820	1.1550	1.1600	1.1600	1,435,081
01 Mar. 2019	1.1850	1.1950	1.1700	1.1800	1.1800	1,834,987
01 Mar. 2019	0.0375 Dividend
28 Feb. 2019	1.2100	1.2250	1.1950	1.2200	1.1825	3,306,360
27 Feb. 2019	1.1950	1.2100	1.1800	1.2100	1.1728	1,989,586
26 Feb. 2019	1.1850	1.2000	1.1650	1.1900	1.1534	2,149,082
25 Feb. 2019	1.1700	1.1900	1.1650	1.1800	1.1437	3,119,855
22 Feb. 2019	1.1400	1.1850	1.1350	1.1600	1.1243	2,668,904
21 Feb. 2019	1.2000	1.2100	1.1050	1.1150	1.0807	6,593,772
20 Feb. 2019	1.1550	1.1550	1.1050	1.1200	1.0856	2,339,731
19 Feb. 2019	1.1450	1.1670	1.1400	1.1550	1.1195	1,285,380
18 Feb. 2019	1.1450	1.1450	1.1200	1.1400	1.1050	751,223
15 Feb. 2019	1.1300	1.1400	1.1200	1.1350	1.1001	2,162,180
14 Feb. 2019	1.1000	1.1350	1.0950	1.1350	1.1001	2,462,814
13 Feb. 2019	1.0850	1.1200	1.0550	1.1200	1.0856	2,106,021
12 Feb. 2019	1.0650	1.0800	1.0600	1.0750	1.0420	4,872,313
11 Feb. 2019	1.0650	1.0670	1.0550	1.0550	1.0226	658,880
08 Feb. 2019	1.0600	1.0650	1.0450	1.0550	1.0226	877,288
07 Feb. 2019	1.0750	1.0750	1.0400	1.0600	1.0274	2,162,478
06 Feb. 2019	1.0700	1.0800	1.0550	1.0600	1.0274	1,108,650
05 Feb. 2019	1.0550	1.0750	1.0500	1.0600	1.0274	1,328,543
04 Feb. 2019	1.0650	1.0650	1.0500	1.0600	1.0274	651,337
01 Feb. 2019	1.0600	1.0600	1.0400	1.0550	1.0226	1,131,404
31 Jan. 2019	1.0800	1.0800	1.0370	1.0500	1.0177	1,659,245
30 Jan. 2019	1.0850	1.0850	1.0520	1.0550	1.0226	1,161,264
29 Jan. 2019	1.0350	1.0650	1.0200	1.0650	1.0323	1,808,003
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...