Australia markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0350-0.0150 (-1.43%)
At close: 04:10PM AEDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20231.05001.07201.03501.03501.03501,067,916
01 Dec 20231.05001.07251.03501.03501.03501,067,916
30 Nov 20231.03001.06001.01501.05001.0500702,068
29 Nov 20231.02501.05001.02501.04001.0400484,949
28 Nov 20231.02501.04501.02501.04501.0450247,160
27 Nov 20231.03001.03501.01501.03501.0350992,106
24 Nov 20231.02501.04001.01751.03001.0300517,069
23 Nov 20230.99001.03000.99001.02001.0200620,090
22 Nov 20231.01501.02000.99001.01501.0150715,243
21 Nov 20231.01501.02001.00501.01001.0100135,656
20 Nov 20231.02001.03500.99001.01501.0150978,237
17 Nov 20231.00501.02500.98501.01501.0150873,255
16 Nov 20231.04001.04000.98501.00501.00501,281,426
15 Nov 20231.02001.04501.00501.04501.0450461,125
14 Nov 20230.98001.03750.98001.02001.0200984,142
13 Nov 20230.95501.01000.93500.99000.99001,695,541
10 Nov 20230.95500.95500.92000.92500.9250232,564
09 Nov 20230.94000.96000.93000.95000.9500953,955
08 Nov 20230.94000.94250.92750.93500.9350250,209
07 Nov 20230.94000.94500.92500.94000.9400295,641
06 Nov 20230.93000.94500.92000.93500.9350881,640
03 Nov 20230.91000.93500.91000.92500.9250488,155
02 Nov 20230.90000.91500.90000.91000.9100214,769
01 Nov 20230.91000.91500.90000.91000.9100418,775
31 Oct 20230.89000.91500.89000.90500.9050374,488
30 Oct 20230.90500.90500.88500.89000.8900222,064
27 Oct 20230.89000.90000.88000.89500.8950905,677
26 Oct 20230.91000.91000.88000.89000.8900890,366
25 Oct 20230.91000.92000.89500.91000.9100317,763
24 Oct 20230.91000.94000.91000.91000.9100895,208
23 Oct 20230.89000.92000.89000.92000.92001,333,488
20 Oct 20230.88000.90500.88000.89500.8950913,508
19 Oct 20230.87000.90000.87000.89000.89001,587,892
18 Oct 20230.87500.89000.83000.86500.86501,917,782
17 Oct 20230.74000.74500.72500.73000.7300241,462
16 Oct 20230.75500.75500.73000.73500.7350107,908
13 Oct 20230.74000.75500.73750.74500.7450332,691
12 Oct 20230.75000.77500.75000.76500.7650286,951
11 Oct 20230.74500.76000.74000.75000.7500148,803
10 Oct 20230.71500.76500.71500.74000.7400188,862
09 Oct 20230.73000.73000.71500.71500.7150161,915
06 Oct 20230.72500.73000.72000.72000.7200219,037
05 Oct 20230.73500.74000.72500.72500.7250201,728
04 Oct 20230.75000.75000.72500.73500.7350375,501
03 Oct 20230.76500.76500.73500.75000.7500405,612
02 Oct 20230.75000.77000.75000.77000.7700193,614
29 Sept 20230.71500.76000.71500.76000.7600304,133
28 Sept 20230.73500.74500.71500.72000.7200454,706
27 Sept 20230.73500.74500.73000.73500.7350166,829
26 Sept 20230.74500.75500.73500.74000.7400165,918
25 Sept 20230.73000.75500.73000.75500.7550192,281
22 Sept 20230.74000.76000.72500.73000.7300311,334
21 Sept 20230.75500.76000.72500.74000.7400339,223
20 Sept 20230.76000.77000.75250.75500.7550586,539
19 Sept 20230.76500.76500.74000.75000.7500184,285
18 Sept 20230.73000.76500.71500.76000.7600605,865
15 Sept 20230.71000.74500.71000.72000.72001,504,210
14 Sept 20230.73000.73000.70500.71000.7100356,443
13 Sept 20230.74000.74000.71500.72000.7200398,579
12 Sept 20230.73500.74500.72000.74000.7400263,745
11 Sept 20230.74000.74000.72500.72500.7250170,375
08 Sept 20230.72500.74500.71500.73500.7350456,022
07 Sept 20230.73500.73500.72000.72500.7250269,785
06 Sept 20230.75500.75500.72500.73500.7350334,009
05 Sept 20230.76000.76000.73500.74000.7400349,870
04 Sept 20230.76500.76500.74500.76000.7600126,717
01 Sept 20230.78000.78000.74500.74500.7450223,114
01 Sept 20230.022 Dividend
31 Aug 20230.76000.77500.76000.77500.7530299,422
30 Aug 20230.75500.77750.75500.76000.7384163,441
29 Aug 20230.75000.76000.74000.75500.7336395,450
28 Aug 20230.76500.77000.74500.74500.7239411,317
25 Aug 20230.76000.76000.75000.75000.7287303,049
24 Aug 20230.78000.78000.75500.76000.7384263,518
23 Aug 20230.77500.77500.76000.76000.7384320,105
22 Aug 20230.78000.79500.76000.77500.7530299,083
21 Aug 20230.78000.80000.76000.78000.7579774,296
18 Aug 20230.81500.82000.78500.80000.7773973,990
17 Aug 20230.86000.87500.80000.81000.78701,209,715
16 Aug 20230.90500.90500.88000.90500.8793307,882
15 Aug 20230.90500.91000.90000.90500.8793145,903
14 Aug 20230.92000.92000.90500.90500.8793200,030
11 Aug 20230.91500.92000.90000.90000.8745271,697
10 Aug 20230.92000.92000.90000.90000.8745468,518
09 Aug 20230.94000.94500.92000.93000.9036281,041
08 Aug 20230.95000.95000.93500.94000.9133146,055
07 Aug 20230.93000.94250.93000.94000.9133114,156
04 Aug 20230.95000.95000.93000.93000.9036136,630
03 Aug 20230.94000.94000.92500.93500.9085220,085
02 Aug 20230.93500.96000.93000.96000.932776,967
01 Aug 20230.93500.96000.93500.95000.9230285,439
31 July 20230.93000.94500.93000.94000.9133154,134
28 July 20230.95000.95000.92000.92500.8987199,417
27 July 20230.92000.95000.91500.94000.9133543,489
26 July 20230.93500.93500.91500.92000.8939316,501
25 July 20230.98000.98000.93000.94500.9182598,399
24 July 20230.98000.98000.96000.98000.9522166,812
21 July 20230.97500.97500.96500.96500.9376229,514
20 July 20230.97500.98500.96500.97500.9473289,949
19 July 20230.98001.00000.97000.97500.9473206,674
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...