Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	1.0500	1.0720	1.0350	1.0350	1.0350	1,067,916
01 Dec 2023	1.0500	1.0725	1.0350	1.0350	1.0350	1,067,916
30 Nov 2023	1.0300	1.0600	1.0150	1.0500	1.0500	702,068
29 Nov 2023	1.0250	1.0500	1.0250	1.0400	1.0400	484,949
28 Nov 2023	1.0250	1.0450	1.0250	1.0450	1.0450	247,160
27 Nov 2023	1.0300	1.0350	1.0150	1.0350	1.0350	992,106
24 Nov 2023	1.0250	1.0400	1.0175	1.0300	1.0300	517,069
23 Nov 2023	0.9900	1.0300	0.9900	1.0200	1.0200	620,090
22 Nov 2023	1.0150	1.0200	0.9900	1.0150	1.0150	715,243
21 Nov 2023	1.0150	1.0200	1.0050	1.0100	1.0100	135,656
20 Nov 2023	1.0200	1.0350	0.9900	1.0150	1.0150	978,237
17 Nov 2023	1.0050	1.0250	0.9850	1.0150	1.0150	873,255
16 Nov 2023	1.0400	1.0400	0.9850	1.0050	1.0050	1,281,426
15 Nov 2023	1.0200	1.0450	1.0050	1.0450	1.0450	461,125
14 Nov 2023	0.9800	1.0375	0.9800	1.0200	1.0200	984,142
13 Nov 2023	0.9550	1.0100	0.9350	0.9900	0.9900	1,695,541
10 Nov 2023	0.9550	0.9550	0.9200	0.9250	0.9250	232,564
09 Nov 2023	0.9400	0.9600	0.9300	0.9500	0.9500	953,955
08 Nov 2023	0.9400	0.9425	0.9275	0.9350	0.9350	250,209
07 Nov 2023	0.9400	0.9450	0.9250	0.9400	0.9400	295,641
06 Nov 2023	0.9300	0.9450	0.9200	0.9350	0.9350	881,640
03 Nov 2023	0.9100	0.9350	0.9100	0.9250	0.9250	488,155
02 Nov 2023	0.9000	0.9150	0.9000	0.9100	0.9100	214,769
01 Nov 2023	0.9100	0.9150	0.9000	0.9100	0.9100	418,775
31 Oct 2023	0.8900	0.9150	0.8900	0.9050	0.9050	374,488
30 Oct 2023	0.9050	0.9050	0.8850	0.8900	0.8900	222,064
27 Oct 2023	0.8900	0.9000	0.8800	0.8950	0.8950	905,677
26 Oct 2023	0.9100	0.9100	0.8800	0.8900	0.8900	890,366
25 Oct 2023	0.9100	0.9200	0.8950	0.9100	0.9100	317,763
24 Oct 2023	0.9100	0.9400	0.9100	0.9100	0.9100	895,208
23 Oct 2023	0.8900	0.9200	0.8900	0.9200	0.9200	1,333,488
20 Oct 2023	0.8800	0.9050	0.8800	0.8950	0.8950	913,508
19 Oct 2023	0.8700	0.9000	0.8700	0.8900	0.8900	1,587,892
18 Oct 2023	0.8750	0.8900	0.8300	0.8650	0.8650	1,917,782
17 Oct 2023	0.7400	0.7450	0.7250	0.7300	0.7300	241,462
16 Oct 2023	0.7550	0.7550	0.7300	0.7350	0.7350	107,908
13 Oct 2023	0.7400	0.7550	0.7375	0.7450	0.7450	332,691
12 Oct 2023	0.7500	0.7750	0.7500	0.7650	0.7650	286,951
11 Oct 2023	0.7450	0.7600	0.7400	0.7500	0.7500	148,803
10 Oct 2023	0.7150	0.7650	0.7150	0.7400	0.7400	188,862
09 Oct 2023	0.7300	0.7300	0.7150	0.7150	0.7150	161,915
06 Oct 2023	0.7250	0.7300	0.7200	0.7200	0.7200	219,037
05 Oct 2023	0.7350	0.7400	0.7250	0.7250	0.7250	201,728
04 Oct 2023	0.7500	0.7500	0.7250	0.7350	0.7350	375,501
03 Oct 2023	0.7650	0.7650	0.7350	0.7500	0.7500	405,612
02 Oct 2023	0.7500	0.7700	0.7500	0.7700	0.7700	193,614
29 Sept 2023	0.7150	0.7600	0.7150	0.7600	0.7600	304,133
28 Sept 2023	0.7350	0.7450	0.7150	0.7200	0.7200	454,706
27 Sept 2023	0.7350	0.7450	0.7300	0.7350	0.7350	166,829
26 Sept 2023	0.7450	0.7550	0.7350	0.7400	0.7400	165,918
25 Sept 2023	0.7300	0.7550	0.7300	0.7550	0.7550	192,281
22 Sept 2023	0.7400	0.7600	0.7250	0.7300	0.7300	311,334
21 Sept 2023	0.7550	0.7600	0.7250	0.7400	0.7400	339,223
20 Sept 2023	0.7600	0.7700	0.7525	0.7550	0.7550	586,539
19 Sept 2023	0.7650	0.7650	0.7400	0.7500	0.7500	184,285
18 Sept 2023	0.7300	0.7650	0.7150	0.7600	0.7600	605,865
15 Sept 2023	0.7100	0.7450	0.7100	0.7200	0.7200	1,504,210
14 Sept 2023	0.7300	0.7300	0.7050	0.7100	0.7100	356,443
13 Sept 2023	0.7400	0.7400	0.7150	0.7200	0.7200	398,579
12 Sept 2023	0.7350	0.7450	0.7200	0.7400	0.7400	263,745
11 Sept 2023	0.7400	0.7400	0.7250	0.7250	0.7250	170,375
08 Sept 2023	0.7250	0.7450	0.7150	0.7350	0.7350	456,022
07 Sept 2023	0.7350	0.7350	0.7200	0.7250	0.7250	269,785
06 Sept 2023	0.7550	0.7550	0.7250	0.7350	0.7350	334,009
05 Sept 2023	0.7600	0.7600	0.7350	0.7400	0.7400	349,870
04 Sept 2023	0.7650	0.7650	0.7450	0.7600	0.7600	126,717
01 Sept 2023	0.7800	0.7800	0.7450	0.7450	0.7450	223,114
01 Sept 2023	0.022 Dividend
31 Aug 2023	0.7600	0.7750	0.7600	0.7750	0.7530	299,422
30 Aug 2023	0.7550	0.7775	0.7550	0.7600	0.7384	163,441
29 Aug 2023	0.7500	0.7600	0.7400	0.7550	0.7336	395,450
28 Aug 2023	0.7650	0.7700	0.7450	0.7450	0.7239	411,317
25 Aug 2023	0.7600	0.7600	0.7500	0.7500	0.7287	303,049
24 Aug 2023	0.7800	0.7800	0.7550	0.7600	0.7384	263,518
23 Aug 2023	0.7750	0.7750	0.7600	0.7600	0.7384	320,105
22 Aug 2023	0.7800	0.7950	0.7600	0.7750	0.7530	299,083
21 Aug 2023	0.7800	0.8000	0.7600	0.7800	0.7579	774,296
18 Aug 2023	0.8150	0.8200	0.7850	0.8000	0.7773	973,990
17 Aug 2023	0.8600	0.8750	0.8000	0.8100	0.7870	1,209,715
16 Aug 2023	0.9050	0.9050	0.8800	0.9050	0.8793	307,882
15 Aug 2023	0.9050	0.9100	0.9000	0.9050	0.8793	145,903
14 Aug 2023	0.9200	0.9200	0.9050	0.9050	0.8793	200,030
11 Aug 2023	0.9150	0.9200	0.9000	0.9000	0.8745	271,697
10 Aug 2023	0.9200	0.9200	0.9000	0.9000	0.8745	468,518
09 Aug 2023	0.9400	0.9450	0.9200	0.9300	0.9036	281,041
08 Aug 2023	0.9500	0.9500	0.9350	0.9400	0.9133	146,055
07 Aug 2023	0.9300	0.9425	0.9300	0.9400	0.9133	114,156
04 Aug 2023	0.9500	0.9500	0.9300	0.9300	0.9036	136,630
03 Aug 2023	0.9400	0.9400	0.9250	0.9350	0.9085	220,085
02 Aug 2023	0.9350	0.9600	0.9300	0.9600	0.9327	76,967
01 Aug 2023	0.9350	0.9600	0.9350	0.9500	0.9230	285,439
31 July 2023	0.9300	0.9450	0.9300	0.9400	0.9133	154,134
28 July 2023	0.9500	0.9500	0.9200	0.9250	0.8987	199,417
27 July 2023	0.9200	0.9500	0.9150	0.9400	0.9133	543,489
26 July 2023	0.9350	0.9350	0.9150	0.9200	0.8939	316,501
25 July 2023	0.9800	0.9800	0.9300	0.9450	0.9182	598,399
24 July 2023	0.9800	0.9800	0.9600	0.9800	0.9522	166,812
21 July 2023	0.9750	0.9750	0.9650	0.9650	0.9376	229,514
20 July 2023	0.9750	0.9850	0.9650	0.9750	0.9473	289,949
19 July 2023	0.9800	1.0000	0.9700	0.9750	0.9473	206,674
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6657+0.0047(+0.71%)

OIL75.81-0.15(-0.20%)

GOLD2,075.70+18.50(+0.90%)

Bitcoin AUD58,227.66+1,691.27(+2.99%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Southern Cross Media Group Limited (SXL.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6657
+0.0047(+0.71%)

OIL
75.81
-0.15(-0.20%)

GOLD
2,075.70
+18.50(+0.90%)

Bitcoin AUD
58,227.66
+1,691.27(+2.99%)