News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.1150

+0.0550

(+5.19%)

At close: 04:11PM AEDT

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	1.0600	1.1250	1.0500	1.1150	1.1150	1,316,779
25 Nov 2022	1.0600	1.1250	1.0500	1.1150	1.1150	1,316,779
24 Nov 2022	1.0750	1.0750	1.0550	1.0600	1.0600	1,834,007
23 Nov 2022	1.0700	1.0950	1.0600	1.0700	1.0700	929,964
22 Nov 2022	1.0450	1.0650	1.0150	1.0600	1.0600	916,260
21 Nov 2022	1.0600	1.0650	1.0350	1.0400	1.0400	917,754
18 Nov 2022	1.0100	1.0450	0.9950	1.0350	1.0350	1,363,547
17 Nov 2022	0.9900	1.0050	0.9750	1.0000	1.0000	925,696
16 Nov 2022	1.0050	1.0150	0.9800	1.0100	1.0100	1,393,466
15 Nov 2022	0.9600	1.0125	0.9600	0.9900	0.9900	1,784,361
14 Nov 2022	0.9550	0.9700	0.9550	0.9650	0.9650	2,363,103
11 Nov 2022	0.9300	0.9500	0.9300	0.9500	0.9500	1,041,037
10 Nov 2022	0.9250	0.9250	0.9050	0.9150	0.9150	654,411
09 Nov 2022	0.9400	0.9400	0.9150	0.9300	0.9300	703,329
08 Nov 2022	0.9450	0.9450	0.9125	0.9450	0.9450	753,771
07 Nov 2022	0.9500	0.9500	0.9250	0.9450	0.9450	755,811
04 Nov 2022	0.9800	0.9800	0.9400	0.9500	0.9500	716,669
03 Nov 2022	0.9700	0.9850	0.9475	0.9650	0.9650	494,671
02 Nov 2022	0.9950	1.0050	0.9750	0.9750	0.9750	1,665,117
01 Nov 2022	0.9650	1.0075	0.9650	0.9950	0.9950	1,724,835
31 Oct 2022	0.9700	0.9800	0.9400	0.9650	0.9650	628,147
28 Oct 2022	0.9600	0.9650	0.9450	0.9650	0.9650	323,962
27 Oct 2022	0.9650	0.9800	0.9525	0.9700	0.9700	787,767
26 Oct 2022	0.9400	0.9850	0.9400	0.9600	0.9600	1,296,997
25 Oct 2022	0.9100	0.9350	0.9000	0.9350	0.9350	2,057,529
24 Oct 2022	0.9100	0.9200	0.9000	0.9100	0.9100	876,928
21 Oct 2022	0.8950	0.9050	0.8800	0.8900	0.8900	1,451,224
20 Oct 2022	0.9000	0.9100	0.8850	0.8850	0.8850	1,259,442
19 Oct 2022	0.9350	0.9350	0.8950	0.9000	0.9000	1,807,079
18 Oct 2022	0.9150	0.9425	0.9100	0.9200	0.9200	2,200,609
17 Oct 2022	0.9000	0.9150	0.9000	0.9050	0.9050	1,135,685
14 Oct 2022	0.9200	0.9325	0.9100	0.9150	0.9150	712,456
13 Oct 2022	0.9050	0.9250	0.9000	0.9100	0.9100	939,907
12 Oct 2022	0.9300	0.9300	0.8900	0.9050	0.9050	1,151,721
11 Oct 2022	0.9850	0.9850	0.9100	0.9100	0.9100	344,703
10 Oct 2022	0.9600	0.9600	0.9350	0.9550	0.9550	223,050
07 Oct 2022	1.0000	1.0000	0.9700	0.9700	0.9700	356,949
06 Oct 2022	0.9900	1.0100	0.9800	0.9900	0.9900	754,745
05 Oct 2022	0.9700	1.0150	0.9700	0.9900	0.9900	990,505
04 Oct 2022	0.9250	0.9750	0.9250	0.9550	0.9550	597,575
03 Oct 2022	0.9150	0.9200	0.9000	0.9100	0.9100	482,664
30 Sept 2022	0.9150	0.9300	0.9000	0.9200	0.9200	667,892
29 Sept 2022	0.9150	0.9450	0.9100	0.9100	0.9100	700,780
28 Sept 2022	0.9300	0.9350	0.9100	0.9150	0.9150	602,124
27 Sept 2022	0.9000	0.9300	0.9000	0.9250	0.9250	522,738
26 Sept 2022	0.9200	0.9200	0.8750	0.9100	0.9100	879,235
23 Sept 2022	0.9450	0.9450	0.9000	0.9200	0.9200	1,326,592
21 Sept 2022	0.9600	0.9600	0.9250	0.9350	0.9350	377,301
20 Sept 2022	0.9600	0.9750	0.9425	0.9550	0.9550	784,210
19 Sept 2022	0.9750	0.9750	0.9425	0.9450	0.9450	725,537
16 Sept 2022	1.0000	1.0000	0.9500	0.9550	0.9550	2,427,739
15 Sept 2022	1.0100	1.0200	1.0050	1.0050	1.0050	367,213
14 Sept 2022	1.0200	1.0200	1.0000	1.0200	1.0200	461,980
13 Sept 2022	1.0400	1.0650	1.0300	1.0300	1.0300	1,560,129
12 Sept 2022	1.0250	1.0550	1.0250	1.0300	1.0300	885,273
09 Sept 2022	1.0400	1.0500	1.0200	1.0250	1.0250	619,714
08 Sept 2022	1.0000	1.0400	1.0000	1.0350	1.0350	1,224,741
07 Sept 2022	1.0100	1.0100	0.9750	1.0000	1.0000	718,356
06 Sept 2022	0.9800	0.9950	0.9700	0.9900	0.9900	832,354
05 Sept 2022	1.0050	1.0150	0.9700	0.9800	0.9800	826,914
02 Sept 2022	1.0100	1.0150	0.9900	1.0050	1.0050	821,786
01 Sept 2022	1.0250	1.0300	1.0000	1.0000	1.0000	940,365
01 Sept 2022	0.0475 Dividend
31 Aug 2022	1.0800	1.0900	1.0700	1.0750	1.0275	1,610,095
30 Aug 2022	1.1000	1.1050	1.0700	1.0750	1.0275	899,980
29 Aug 2022	1.0550	1.1300	1.0550	1.1000	1.0514	1,192,863
26 Aug 2022	1.0950	1.0950	1.0550	1.0700	1.0227	1,996,594
25 Aug 2022	1.0750	1.0950	1.0650	1.0750	1.0275	1,529,573
24 Aug 2022	1.0800	1.0900	1.0450	1.0500	1.0036	1,241,802
23 Aug 2022	1.1050	1.1050	1.0625	1.0750	1.0275	1,393,898
22 Aug 2022	1.1800	1.1900	1.1050	1.1050	1.0562	1,109,963
19 Aug 2022	1.1500	1.1750	1.1350	1.1650	1.1135	492,224
18 Aug 2022	1.1750	1.1750	1.1250	1.1400	1.0896	368,595
17 Aug 2022	1.1800	1.1800	1.1350	1.1500	1.0992	543,601
16 Aug 2022	1.2050	1.2050	1.1450	1.1550	1.1040	352,690
15 Aug 2022	1.2200	1.2200	1.1750	1.1750	1.1231	270,503
12 Aug 2022	1.2400	1.2400	1.1950	1.2000	1.1470	365,042
11 Aug 2022	1.2000	1.2400	1.1950	1.2000	1.1470	1,085,738
10 Aug 2022	1.1850	1.1950	1.1750	1.1950	1.1422	141,696
09 Aug 2022	1.1500	1.2000	1.1500	1.1850	1.1326	418,867
08 Aug 2022	1.1950	1.1950	1.1400	1.1450	1.0944	875,334
05 Aug 2022	1.2200	1.2200	1.1850	1.1900	1.1374	201,448
04 Aug 2022	1.2250	1.2350	1.1950	1.2100	1.1565	403,866
03 Aug 2022	1.2100	1.2150	1.1750	1.2150	1.1613	233,158
02 Aug 2022	1.1850	1.1900	1.1700	1.1850	1.1326	214,513
01 Aug 2022	1.2100	1.2100	1.1700	1.1750	1.1231	226,589
29 July 2022	1.2250	1.2250	1.1850	1.1950	1.1422	214,408
28 July 2022	1.2000	1.2450	1.2000	1.2100	1.1565	675,200
27 July 2022	1.1750	1.1900	1.1650	1.1800	1.1279	304,530
26 July 2022	1.2100	1.2150	1.1750	1.1750	1.1231	424,736
25 July 2022	1.2300	1.2300	1.1900	1.2000	1.1470	330,477
22 July 2022	1.2300	1.2325	1.2000	1.2000	1.1470	650,141
21 July 2022	1.2000	1.2250	1.1950	1.2000	1.1470	545,105
20 July 2022	1.1800	1.2150	1.1800	1.2000	1.1470	780,706
19 July 2022	1.1850	1.2000	1.1600	1.1700	1.1183	316,158
18 July 2022	1.1500	1.1900	1.1300	1.1900	1.1374	561,843
15 July 2022	1.0950	1.1100	1.0750	1.1100	1.0610	504,889
14 July 2022	1.1000	1.1100	1.0800	1.1000	1.0514	244,975
13 July 2022	1.0550	1.1000	1.0550	1.1000	1.0514	316,820
12 July 2022	1.0900	1.0900	1.0400	1.0550	1.0084	583,721
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,471.08-180.72(-0.73%)

News that makes you smarter and richer... For free.

Southern Cross Media Group Limited (SXL.AX)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,471.08
-180.72(-0.73%)