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 |
|---|---|---|---|---|---|---|
| 06 Dec 2019 | 0.8850 | 0.9050 | 0.8600 | 0.8750 | 0.8750 | 3,150,675 |
| 05 Dec 2019 | 0.9100 | 0.9250 | 0.8800 | 0.8900 | 0.8900 | 1,132,877 |
| 04 Dec 2019 | 0.9100 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 2,013,511 |
| 03 Dec 2019 | 0.9400 | 0.9400 | 0.9100 | 0.9150 | 0.9150 | 3,039,859 |
| 02 Dec 2019 | 0.9650 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 1,820,210 |
| 29 Nov 2019 | 0.9350 | 0.9650 | 0.9350 | 0.9600 | 0.9600 | 1,341,420 |
| 28 Nov 2019 | 0.9200 | 0.9400 | 0.9200 | 0.9250 | 0.9250 | 1,862,129 |
| 27 Nov 2019 | 0.9250 | 0.9350 | 0.9200 | 0.9300 | 0.9300 | 2,308,552 |
| 26 Nov 2019 | 0.9300 | 0.9400 | 0.9250 | 0.9250 | 0.9250 | 2,596,104 |
| 25 Nov 2019 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 0.9300 | 1,891,781 |
| 22 Nov 2019 | 0.9200 | 0.9220 | 0.9100 | 0.9200 | 0.9200 | 845,567 |
| 21 Nov 2019 | 0.8900 | 0.9250 | 0.8900 | 0.9150 | 0.9150 | 1,376,211 |
| 20 Nov 2019 | 0.9050 | 0.9100 | 0.8900 | 0.8900 | 0.8900 | 927,422 |
| 19 Nov 2019 | 0.9000 | 0.9150 | 0.8950 | 0.9050 | 0.9050 | 1,032,508 |
| 18 Nov 2019 | 0.9100 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | 525,782 |
| 15 Nov 2019 | 0.9000 | 0.9150 | 0.8950 | 0.9100 | 0.9100 | 647,665 |
| 14 Nov 2019 | 0.9150 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 1,084,014 |
| 13 Nov 2019 | 0.9100 | 0.9200 | 0.8950 | 0.8950 | 0.8950 | 893,935 |
| 12 Nov 2019 | 0.9300 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | 1,530,070 |
| 11 Nov 2019 | 0.9200 | 0.9450 | 0.9150 | 0.9350 | 0.9350 | 1,455,245 |
| 08 Nov 2019 | 0.9100 | 0.9150 | 0.9000 | 0.9000 | 0.9000 | 1,613,437 |
| 07 Nov 2019 | 0.9050 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 3,784,245 |
| 06 Nov 2019 | 0.9000 | 0.9150 | 0.8950 | 0.9000 | 0.9000 | 1,770,949 |
| 05 Nov 2019 | 0.8800 | 0.9100 | 0.8800 | 0.8950 | 0.8950 | 2,092,251 |
| 04 Nov 2019 | 0.8400 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 2,099,749 |
| 01 Nov 2019 | 0.8200 | 0.8450 | 0.8050 | 0.8300 | 0.8300 | 1,498,870 |
| 31 Oct 2019 | 0.8350 | 0.8450 | 0.8150 | 0.8200 | 0.8200 | 3,340,814 |
| 30 Oct 2019 | 0.8400 | 0.8450 | 0.8250 | 0.8250 | 0.8250 | 1,252,623 |
| 29 Oct 2019 | 0.8500 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 1,221,841 |
| 28 Oct 2019 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 850,183 |
| 25 Oct 2019 | 0.8600 | 0.8600 | 0.8350 | 0.8350 | 0.8350 | 2,044,428 |
| 24 Oct 2019 | 0.8450 | 0.8650 | 0.8400 | 0.8450 | 0.8450 | 1,451,250 |
| 23 Oct 2019 | 0.8650 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 2,361,990 |
| 22 Oct 2019 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 0.8600 | 2,547,780 |
| 21 Oct 2019 | 0.8550 | 0.8700 | 0.8450 | 0.8550 | 0.8550 | 2,372,023 |
| 18 Oct 2019 | 0.8700 | 0.9250 | 0.8700 | 0.8850 | 0.8850 | 8,012,042 |
| 17 Oct 2019 | 0.8800 | 0.8800 | 0.8450 | 0.8650 | 0.8650 | 5,179,188 |
| 16 Oct 2019 | 0.9100 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 9,001,665 |
| 15 Oct 2019 | 0.9500 | 0.9500 | 0.8850 | 0.9400 | 0.9400 | 8,400,419 |
| 14 Oct 2019 | 1.1600 | 1.1650 | 1.1450 | 1.1550 | 1.1550 | 523,613 |
| 11 Oct 2019 | 1.1550 | 1.1650 | 1.1350 | 1.1450 | 1.1450 | 835,392 |
| 10 Oct 2019 | 1.1500 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 1,330,543 |
| 09 Oct 2019 | 1.1450 | 1.1550 | 1.1400 | 1.1550 | 1.1550 | 912,046 |
| 08 Oct 2019 | 1.1450 | 1.1670 | 1.1400 | 1.1550 | 1.1550 | 800,107 |
| 07 Oct 2019 | 1.1500 | 1.1550 | 1.1300 | 1.1450 | 1.1450 | 646,810 |
| 04 Oct 2019 | 1.1450 | 1.1550 | 1.1350 | 1.1500 | 1.1500 | 1,615,593 |
| 03 Oct 2019 | 1.1450 | 1.1500 | 1.1270 | 1.1450 | 1.1450 | 2,131,064 |
| 02 Oct 2019 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 2,697,438 |
| 01 Oct 2019 | 1.2150 | 1.2350 | 1.2100 | 1.2200 | 1.2200 | 1,918,103 |
| 30 Sep 2019 | 1.2100 | 1.2450 | 1.2000 | 1.2350 | 1.2350 | 1,647,411 |
| 27 Sep 2019 | 1.2150 | 1.2200 | 1.1950 | 1.2150 | 1.2150 | 723,128 |
| 26 Sep 2019 | 1.2000 | 1.2250 | 1.1900 | 1.1900 | 1.1900 | 1,158,150 |
| 25 Sep 2019 | 1.2300 | 1.2400 | 1.1950 | 1.2000 | 1.2000 | 2,240,935 |
| 24 Sep 2019 | 1.2600 | 1.2600 | 1.2370 | 1.2450 | 1.2450 | 726,016 |
| 23 Sep 2019 | 1.2700 | 1.2800 | 1.2520 | 1.2600 | 1.2600 | 1,402,484 |
| 20 Sep 2019 | 1.2950 | 1.3050 | 1.2650 | 1.2650 | 1.2650 | 1,911,922 |
| 19 Sep 2019 | 1.2800 | 1.3000 | 1.2720 | 1.2900 | 1.2900 | 5,924,433 |
| 18 Sep 2019 | 1.2900 | 1.2950 | 1.2800 | 1.2800 | 1.2800 | 1,265,391 |
| 17 Sep 2019 | 1.2900 | 1.2925 | 1.2750 | 1.2800 | 1.2800 | 848,687 |
| 16 Sep 2019 | 1.2900 | 1.2900 | 1.2750 | 1.2850 | 1.2850 | 2,348,134 |
| 13 Sep 2019 | 1.2950 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 3,453,538 |
| 12 Sep 2019 | 1.2500 | 1.2950 | 1.2400 | 1.2850 | 1.2850 | 1,860,470 |
| 11 Sep 2019 | 1.2200 | 1.2400 | 1.2200 | 1.2250 | 1.2250 | 1,009,296 |
| 10 Sep 2019 | 1.2250 | 1.2450 | 1.2020 | 1.2100 | 1.2100 | 1,566,659 |
| 09 Sep 2019 | 1.2250 | 1.2450 | 1.2250 | 1.2400 | 1.2400 | 996,397 |
| 06 Sep 2019 | 1.2200 | 1.2350 | 1.2000 | 1.2250 | 1.2250 | 1,724,198 |
| 06 Sep 2019 | 0.04 Dividend | |||||
| 05 Sep 2019 | 1.2550 | 1.2750 | 1.2500 | 1.2650 | 1.2250 | 948,038 |
| 04 Sep 2019 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2008 | 2,552,956 |
| 03 Sep 2019 | 1.2150 | 1.2450 | 1.1950 | 1.2350 | 1.1959 | 897,027 |
| 02 Sep 2019 | 1.2200 | 1.2400 | 1.2100 | 1.2350 | 1.1959 | 1,041,077 |
| 30 Aug 2019 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.1814 | 1,089,735 |
| 29 Aug 2019 | 1.2100 | 1.2100 | 1.1770 | 1.1900 | 1.1524 | 857,165 |
| 28 Aug 2019 | 1.2100 | 1.2100 | 1.1850 | 1.2000 | 1.1621 | 1,107,950 |
| 27 Aug 2019 | 1.1850 | 1.2000 | 1.1800 | 1.1900 | 1.1524 | 856,931 |
| 26 Aug 2019 | 1.1400 | 1.1920 | 1.1200 | 1.1850 | 1.1475 | 2,225,166 |
| 23 Aug 2019 | 1.1800 | 1.2000 | 1.1500 | 1.1950 | 1.1572 | 1,741,827 |
| 22 Aug 2019 | 1.1200 | 1.1950 | 1.1170 | 1.1700 | 1.1330 | 1,403,993 |
| 21 Aug 2019 | 1.1450 | 1.1650 | 1.1320 | 1.1400 | 1.1040 | 1,291,877 |
| 20 Aug 2019 | 1.1450 | 1.1600 | 1.1400 | 1.1500 | 1.1136 | 1,001,262 |
| 19 Aug 2019 | 1.1700 | 1.1800 | 1.1270 | 1.1350 | 1.0991 | 1,353,805 |
| 16 Aug 2019 | 1.1150 | 1.1500 | 1.0650 | 1.1200 | 1.0846 | 3,893,295 |
| 15 Aug 2019 | 1.1900 | 1.1925 | 1.1650 | 1.1700 | 1.1330 | 2,088,333 |
| 14 Aug 2019 | 1.2200 | 1.2350 | 1.1900 | 1.2300 | 1.1911 | 1,869,064 |
| 13 Aug 2019 | 1.1800 | 1.1950 | 1.1700 | 1.1900 | 1.1524 | 2,239,730 |
| 12 Aug 2019 | 1.1800 | 1.1950 | 1.1750 | 1.1900 | 1.1524 | 733,945 |
| 09 Aug 2019 | 1.1800 | 1.1950 | 1.1600 | 1.1900 | 1.1524 | 1,160,998 |
| 08 Aug 2019 | 1.1900 | 1.2025 | 1.1650 | 1.2000 | 1.1621 | 2,601,829 |
| 07 Aug 2019 | 1.1900 | 1.2050 | 1.1750 | 1.1900 | 1.1524 | 2,377,243 |
| 06 Aug 2019 | 1.2350 | 1.2400 | 1.1950 | 1.2050 | 1.1669 | 1,237,938 |
| 05 Aug 2019 | 1.3050 | 1.3100 | 1.2700 | 1.2800 | 1.2395 | 250,042 |
| 02 Aug 2019 | 1.3300 | 1.3300 | 1.2850 | 1.3050 | 1.2637 | 1,356,458 |
| 01 Aug 2019 | 1.3400 | 1.3600 | 1.3250 | 1.3250 | 1.2831 | 2,173,112 |
| 31 Jul 2019 | 1.3600 | 1.3600 | 1.3300 | 1.3400 | 1.2976 | 1,369,765 |
| 30 Jul 2019 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3170 | 1,131,268 |
| 29 Jul 2019 | 1.3600 | 1.3775 | 1.3500 | 1.3550 | 1.3122 | 1,036,064 |
| 26 Jul 2019 | 1.4300 | 1.4300 | 1.3500 | 1.3600 | 1.3170 | 2,386,477 |
| 25 Jul 2019 | 1.3300 | 1.3850 | 1.3150 | 1.3650 | 1.3218 | 3,169,749 |
| 24 Jul 2019 | 1.2900 | 1.3200 | 1.2750 | 1.3150 | 1.2734 | 1,220,839 |
| 23 Jul 2019 | 1.2900 | 1.2900 | 1.2750 | 1.2850 | 1.2444 | 1,753,727 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...