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
16 Aug. 2019	1.1150	1.1500	1.0650	1.1200	1.1200	3,893,295
15 Aug. 2019	1.1900	1.1925	1.1650	1.1700	1.1700	2,088,333
14 Aug. 2019	1.2200	1.2350	1.1900	1.2300	1.2300	1,869,064
13 Aug. 2019	1.1800	1.1950	1.1700	1.1900	1.1900	2,239,730
12 Aug. 2019	1.1800	1.1950	1.1750	1.1900	1.1900	733,945
09 Aug. 2019	1.1800	1.1950	1.1600	1.1900	1.1900	1,160,998
08 Aug. 2019	1.1900	1.2025	1.1650	1.2000	1.2000	2,601,829
07 Aug. 2019	1.1900	1.2050	1.1750	1.1900	1.1900	2,377,243
06 Aug. 2019	1.2350	1.2400	1.1950	1.2050	1.2050	1,237,938
05 Aug. 2019	1.3050	1.3100	1.2700	1.2800	1.2800	250,042
02 Aug. 2019	1.3300	1.3300	1.2850	1.3050	1.3050	1,356,458
01 Aug. 2019	1.3400	1.3600	1.3250	1.3250	1.3250	2,173,112
31 Jul. 2019	1.3600	1.3600	1.3300	1.3400	1.3400	1,369,765
30 Jul. 2019	1.3600	1.3700	1.3500	1.3600	1.3600	1,131,268
29 Jul. 2019	1.3600	1.3775	1.3500	1.3550	1.3550	1,036,064
26 Jul. 2019	1.4300	1.4300	1.3500	1.3600	1.3600	2,386,477
25 Jul. 2019	1.3300	1.3850	1.3150	1.3650	1.3650	3,169,749
24 Jul. 2019	1.2900	1.3200	1.2750	1.3150	1.3150	1,220,839
23 Jul. 2019	1.2900	1.2900	1.2750	1.2850	1.2850	1,753,727
22 Jul. 2019	1.2950	1.2950	1.2550	1.2850	1.2850	886,460
19 Jul. 2019	1.2650	1.3000	1.2550	1.2950	1.2950	816,844
18 Jul. 2019	1.2850	1.2850	1.2650	1.2750	1.2750	816,574
17 Jul. 2019	1.2900	1.3050	1.2850	1.2850	1.2850	1,283,045
16 Jul. 2019	1.3000	1.3150	1.2950	1.3000	1.3000	754,673
15 Jul. 2019	1.3200	1.3250	1.2850	1.3050	1.3050	1,114,178
12 Jul. 2019	1.3100	1.3300	1.2750	1.3250	1.3250	2,433,816
11 Jul. 2019	1.2900	1.3300	1.2900	1.3150	1.3150	1,346,152
10 Jul. 2019	1.2900	1.2950	1.2750	1.2900	1.2900	1,026,639
09 Jul. 2019	1.2650	1.2950	1.2650	1.2800	1.2800	658,540
08 Jul. 2019	1.2800	1.2950	1.2720	1.2800	1.2800	1,017,834
05 Jul. 2019	1.2900	1.3100	1.2850	1.3050	1.3050	1,044,113
04 Jul. 2019	1.2850	1.2900	1.2700	1.2900	1.2900	1,113,311
03 Jul. 2019	1.2800	1.2900	1.2650	1.2700	1.2700	907,669
02 Jul. 2019	1.2550	1.2900	1.2550	1.2850	1.2850	912,726
01 Jul. 2019	1.2900	1.2900	1.2550	1.2750	1.2750	978,142
28 Jun. 2019	1.2600	1.2720	1.2450	1.2500	1.2500	806,866
27 Jun. 2019	1.2500	1.2625	1.2500	1.2550	1.2550	568,616
26 Jun. 2019	1.2650	1.2775	1.2600	1.2600	1.2600	835,748
25 Jun. 2019	1.3000	1.3120	1.2850	1.2900	1.2900	1,105,800
24 Jun. 2019	1.3150	1.3150	1.2900	1.3000	1.3000	1,026,892
21 Jun. 2019	1.3050	1.3150	1.2900	1.3000	1.3000	6,055,019
20 Jun. 2019	1.2700	1.3200	1.2650	1.2950	1.2950	4,614,384
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...