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 |
|---|---|---|---|---|---|---|
| 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 |
| 22 Jul 2019 | 1.2950 | 1.2950 | 1.2550 | 1.2850 | 1.2444 | 886,460 |
| 19 Jul 2019 | 1.2650 | 1.3000 | 1.2550 | 1.2950 | 1.2541 | 816,844 |
| 18 Jul 2019 | 1.2850 | 1.2850 | 1.2650 | 1.2750 | 1.2347 | 816,574 |
| 17 Jul 2019 | 1.2900 | 1.3050 | 1.2850 | 1.2850 | 1.2444 | 1,283,045 |
| 16 Jul 2019 | 1.3000 | 1.3150 | 1.2950 | 1.3000 | 1.2589 | 754,673 |
| 15 Jul 2019 | 1.3200 | 1.3250 | 1.2850 | 1.3050 | 1.2637 | 1,114,178 |
| 12 Jul 2019 | 1.3100 | 1.3300 | 1.2750 | 1.3250 | 1.2831 | 2,433,816 |
| 11 Jul 2019 | 1.2900 | 1.3300 | 1.2900 | 1.3150 | 1.2734 | 1,346,152 |
| 10 Jul 2019 | 1.2900 | 1.2950 | 1.2750 | 1.2900 | 1.2492 | 1,026,639 |
| 09 Jul 2019 | 1.2650 | 1.2950 | 1.2650 | 1.2800 | 1.2395 | 658,540 |
| 08 Jul 2019 | 1.2800 | 1.2950 | 1.2720 | 1.2800 | 1.2395 | 1,017,834 |
| 05 Jul 2019 | 1.2900 | 1.3100 | 1.2850 | 1.3050 | 1.2637 | 1,044,113 |
| 04 Jul 2019 | 1.2850 | 1.2900 | 1.2700 | 1.2900 | 1.2492 | 1,113,311 |
| 03 Jul 2019 | 1.2800 | 1.2900 | 1.2650 | 1.2700 | 1.2298 | 907,669 |
| 02 Jul 2019 | 1.2550 | 1.2900 | 1.2550 | 1.2850 | 1.2444 | 912,726 |
| 01 Jul 2019 | 1.2900 | 1.2900 | 1.2550 | 1.2750 | 1.2347 | 978,142 |
| 28 Jun 2019 | 1.2600 | 1.2720 | 1.2450 | 1.2500 | 1.2105 | 806,866 |
| 27 Jun 2019 | 1.2500 | 1.2625 | 1.2500 | 1.2550 | 1.2153 | 568,616 |
| 26 Jun 2019 | 1.2650 | 1.2775 | 1.2600 | 1.2600 | 1.2202 | 835,748 |
| 25 Jun 2019 | 1.3000 | 1.3120 | 1.2850 | 1.2900 | 1.2492 | 1,105,800 |
| 24 Jun 2019 | 1.3150 | 1.3150 | 1.2900 | 1.3000 | 1.2589 | 1,026,892 |
| 21 Jun 2019 | 1.3050 | 1.3150 | 1.2900 | 1.3000 | 1.2589 | 6,055,019 |
| 20 Jun 2019 | 1.2700 | 1.3200 | 1.2650 | 1.2950 | 1.2541 | 4,614,384 |
| 19 Jun 2019 | 1.2600 | 1.2870 | 1.2400 | 1.2500 | 1.2105 | 2,338,863 |
| 18 Jun 2019 | 1.2750 | 1.2800 | 1.2300 | 1.2450 | 1.2056 | 2,558,195 |
| 17 Jun 2019 | 1.2650 | 1.2650 | 1.2450 | 1.2550 | 1.2153 | 1,095,241 |
| 14 Jun 2019 | 1.2950 | 1.2950 | 1.2650 | 1.2650 | 1.2250 | 1,280,920 |
| 13 Jun 2019 | 1.2850 | 1.2900 | 1.2720 | 1.2800 | 1.2395 | 1,040,919 |
| 12 Jun 2019 | 1.2800 | 1.2825 | 1.2700 | 1.2800 | 1.2395 | 1,793,970 |
| 11 Jun 2019 | 1.2400 | 1.2950 | 1.2300 | 1.2750 | 1.2347 | 2,885,440 |
| 07 Jun 2019 | 1.2250 | 1.2450 | 1.2100 | 1.2250 | 1.1863 | 1,187,042 |
| 06 Jun 2019 | 1.2100 | 1.2250 | 1.2100 | 1.2200 | 1.1814 | 558,873 |
| 05 Jun 2019 | 1.2400 | 1.2400 | 1.2100 | 1.2150 | 1.1766 | 772,269 |
| 04 Jun 2019 | 1.2100 | 1.2270 | 1.2100 | 1.2200 | 1.1814 | 764,483 |
| 03 Jun 2019 | 1.2450 | 1.2525 | 1.2150 | 1.2200 | 1.1814 | 980,567 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...