SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 20200.17500.17750.17000.17000.170015,746,029
01 Jul 20200.17500.18000.16500.17500.175028,879,047
30 Jun 20200.18500.18500.17500.17500.175016,715,628
29 Jun 20200.18000.18500.17500.18000.180014,409,400
26 Jun 20200.18500.19000.17700.19000.190028,567,571
25 Jun 20200.18500.19000.18000.18000.180023,098,098
24 Jun 20200.19000.19500.18500.19500.195021,033,706
23 Jun 20200.19000.19500.18500.19000.190018,081,524
22 Jun 20200.19000.19500.18500.19000.190023,745,912
19 Jun 20200.19500.20000.19000.19500.195042,280,568
18 Jun 20200.19500.20000.19000.19000.190021,204,720
17 Jun 20200.20500.20700.19000.20000.200021,246,926
16 Jun 20200.20500.20500.19500.20000.200022,808,499
15 Jun 20200.20500.21000.18000.19000.190041,776,737
12 Jun 20200.19500.20750.18500.20000.200064,784,959
11 Jun 20200.24000.24000.22000.22000.220045,772,533
10 Jun 20200.24500.25500.23500.23500.235051,634,666
09 Jun 20200.24000.26000.23500.24500.245095,011,973
05 Jun 20200.23000.23000.22500.23000.230012,582,410
04 Jun 20200.24000.24500.22500.22500.225048,455,247
03 Jun 20200.23000.23500.22500.23000.230034,923,268
02 Jun 20200.22500.24250.22500.22500.225057,694,879
01 Jun 20200.23000.23500.22000.22500.225035,220,808
29 May 20200.23500.23500.21500.23500.235062,464,608
28 May 20200.26500.27000.23000.23500.2350135,466,413
27 May 20200.19500.25500.19500.23500.2350165,683,189
26 May 20200.16500.19000.16500.18500.185076,899,710
25 May 20200.15000.16000.15000.16000.160026,586,710
22 May 20200.15000.15500.14500.14500.145027,597,994
21 May 20200.15500.15750.15000.15000.150022,575,754
20 May 20200.15000.15500.14500.15000.150012,645,214
19 May 20200.16000.16000.15000.15000.150026,887,827
18 May 20200.16000.16500.15000.15500.155017,282,546
15 May 20200.16000.16500.15000.16000.160022,381,265
14 May 20200.15500.15750.14500.15000.150014,480,871
13 May 20200.15000.16000.14500.15500.155025,439,150
12 May 20200.17000.17700.15000.15500.155051,955,879
11 May 20200.14000.16500.13500.16000.160064,648,397
08 May 20200.13000.14000.13000.13500.135019,724,501
07 May 20200.13000.13500.12500.13000.130021,144,077
06 May 20200.13500.13500.13000.13000.13009,230,934
05 May 20200.13500.14000.13000.13500.135017,864,167
04 May 20200.13000.13500.12500.13000.130027,813,499
01 May 20200.13500.13500.12700.13000.130030,026,665
30 Apr 20200.13500.14500.13000.14000.140037,034,366
29 Apr 20200.13500.13700.12500.13000.130021,906,646
28 Apr 20200.12500.13250.12500.13000.130014,233,841
27 Apr 20200.14000.14250.12000.12500.125025,625,155
24 Apr 20200.12000.13500.11500.13000.130025,870,995
23 Apr 20200.12000.12500.11200.11500.115034,936,684
22 Apr 20200.12000.13000.10500.11000.110048,862,567
21 Apr 20200.14000.14500.11700.12000.120029,478,910
20 Apr 20200.15500.15500.13500.14000.140024,267,933
17 Apr 20200.16500.18000.14000.15500.155038,676,992
16 Apr 20200.17000.17500.16000.16000.160019,650,361
15 Apr 20200.18500.19500.16500.17500.175035,237,351
14 Apr 20200.14500.20000.14500.16500.165056,510,683
09 Apr 20200.11500.13500.11000.13000.130026,678,380
08 Apr 20200.12000.13000.10500.11000.110034,871,763
07 Apr 20200.15000.15500.11000.11500.115054,093,349
06 Apr 20200.11730.11730.11730.11730.1173-
03 Apr 20200.11730.11730.11730.11730.1173-
02 Apr 20200.11730.11730.11730.11730.1173-
01 Apr 20200.11730.11730.11730.11730.1173-
31 Mar 20200.16500.16500.16500.16500.1650-
30 Mar 20200.16500.16500.16500.16500.1650-
27 Mar 20200.16500.16500.16500.16500.1650-
26 Mar 20200.16500.16500.16500.16500.1650-
25 Mar 20200.16500.16500.16500.16500.1650-
24 Mar 20200.16500.16500.16500.16500.1650-
23 Mar 20200.22000.22000.14000.16500.16507,399,392
20 Mar 20200.26000.32000.24500.24500.245013,878,226
19 Mar 20200.29500.33500.26000.27500.275010,857,985
18 Mar 20200.42000.43000.34000.34500.345010,604,954
17 Mar 20200.49500.51500.41500.44000.44008,581,205
16 Mar 20200.47500.50000.44500.45000.45007,393,819
13 Mar 20200.47500.52000.43500.52000.52009,699,400
12 Mar 20200.52500.55000.49000.49000.490010,600,838
11 Mar 20200.56000.58000.53500.56000.56009,294,069
10 Mar 20200.51500.57000.50000.55500.55507,491,133
09 Mar 20200.55000.56500.54000.54500.54507,597,791
06 Mar 20200.62000.63250.59000.59000.59004,383,662
05 Mar 20200.62000.65500.62000.65500.65504,991,631
04 Mar 20200.63500.65000.62000.63500.63505,411,183
03 Mar 20200.62500.65500.62200.64500.645010,398,864
02 Mar 20200.65000.65500.62000.64000.64009,445,312
02 Mar 20200.019545 Dividend
28 Feb 20200.70000.70500.66500.68500.66559,698,975
27 Feb 20200.74000.74000.70000.71500.69467,923,156
26 Feb 20200.75000.76500.74000.74000.71894,121,584
25 Feb 20200.76000.76500.74200.75000.72863,326,777
24 Feb 20200.83500.83500.76700.78500.76265,571,863
21 Feb 20200.85500.87000.83500.84000.81603,603,284
20 Feb 20200.78000.86000.78000.86000.83555,572,327
19 Feb 20200.74000.77000.74000.75500.73354,677,574
18 Feb 20200.77000.77000.73500.75000.72865,243,521
17 Feb 20200.76000.78500.76000.77000.74802,557,468
14 Feb 20200.81000.81500.76000.76500.74324,246,067
13 Feb 20200.82000.83500.81000.81000.78691,596,708
12 Feb 20200.82000.83200.81000.81500.79171,754,198
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...