Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

2.2800-0.0900 (-3.80%)

At close: 4:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2021	2.3400	2.3400	2.2400	2.2800	2.2800	696,520
15 Jan 2021	2.3400	2.4000	2.3400	2.3700	2.3700	980,551
14 Jan 2021	2.2600	2.3400	2.2300	2.3400	2.3400	705,975
13 Jan 2021	2.2200	2.3300	2.2200	2.2900	2.2900	780,868
12 Jan 2021	2.2400	2.2700	2.2200	2.2200	2.2200	540,540
11 Jan 2021	2.3100	2.3200	2.2400	2.2600	2.2600	302,125
08 Jan 2021	2.3400	2.3500	2.2800	2.3000	2.3000	332,662
07 Jan 2021	2.3000	2.3700	2.2900	2.3500	2.3500	911,711
06 Jan 2021	2.2800	2.3100	2.2500	2.3000	2.3000	572,717
05 Jan 2021	2.1800	2.3100	2.1600	2.2900	2.2900	1,319,933
04 Jan 2021	2.2500	2.2500	2.1300	2.1700	2.1700	1,613,807
31 Dec 2020	2.3100	2.3200	2.2400	2.2400	2.2400	793,090
30 Dec 2020	2.3200	2.3600	2.2650	2.3500	2.3500	891,357
29 Dec 2020	2.3000	2.3400	2.2850	2.3400	2.3400	960,790
24 Dec 2020	2.2100	2.3400	2.2100	2.2600	2.2600	902,636
23 Dec 2020	2.2100	2.2400	2.2000	2.2000	2.2000	587,745
22 Dec 2020	2.2900	2.2950	2.2000	2.2000	2.2000	775,331
21 Dec 2020	2.3400	2.3400	2.2400	2.3300	2.3300	992,583
18 Dec 2020	2.3200	2.3800	2.3000	2.3700	2.3700	2,350,476
17 Dec 2020	2.3100	2.3300	2.2800	2.3000	2.3000	520,477
16 Dec 2020	2.3100	2.3800	2.2900	2.2900	2.2900	734,187
15 Dec 2020	2.3000	2.3200	2.2250	2.3100	2.3100	817,699
14 Dec 2020	2.3000	2.3200	2.1900	2.3000	2.3000	2,071,638
11 Dec 2020	2.3300	2.4000	2.2900	2.3200	2.3200	2,079,489
10 Dec 2020	2.3300	2.3800	2.3000	2.3300	2.3300	594,195
09 Dec 2020	2.3500	2.3600	2.2900	2.3300	2.3300	1,463,090
08 Dec 2020	2.4400	2.4700	2.3200	2.3300	2.3300	1,406,987
07 Dec 2020	2.4400	2.5000	2.4000	2.4400	2.4400	1,481,111
04 Dec 2020	2.4000	2.4400	2.3800	2.4100	2.4100	872,726
03 Dec 2020	2.4000	2.4400	2.3600	2.4000	2.4000	1,210,872
02 Dec 2020	2.3700	2.4100	2.3400	2.3900	2.3900	842,075
01 Dec 2020	2.3300	2.3800	2.3200	2.3700	2.3700	505,089
30 Nov 2020	2.4100	2.4500	2.3300	2.3300	2.3300	1,666,150
27 Nov 2020	2.3500	2.4000	2.3300	2.3800	2.3800	804,747
26 Nov 2020	2.3700	2.4000	2.2800	2.3400	2.3400	2,198,777
25 Nov 2020	2.6900	2.9200	2.2400	2.3600	2.3600	7,999,727
24 Nov 2020	2.3000	2.6900	2.2900	2.6500	2.6500	10,597,238
23 Nov 2020	2.0900	2.2800	2.0900	2.2800	2.2800	1,809,087
20 Nov 2020	2.1200	2.1500	1.9900	2.0600	2.0600	1,299,962
19 Nov 2020	2.0100	2.1000	1.9950	2.1000	2.1000	1,327,704
18 Nov 2020	1.9500	2.0100	1.9400	2.0100	2.0100	2,248,609
17 Nov 2020	1.9950	2.0800	1.9300	1.9300	1.9300	2,131,260
16 Nov 2020	1.9500	1.9900	1.9500	1.9900	1.9900	93,922
13 Nov 2020	1.8600	1.9300	1.8000	1.9300	1.9300	519,469
12 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
11 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
10 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
09 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
06 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
05 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
04 Nov 2020	1.6000	1.6000	1.6000	1.6000	1.6000	-
04 Nov 2020	1:10 Stock split
03 Nov 2020	1.7000	1.7000	1.6000	1.6000	1.6000	77,199
02 Nov 2020	1.7000	1.7500	1.6500	1.7000	1.7000	748,588
02 Nov 2020	1:10 Stock split
30 Oct 2020	1.7000	1.7500	1.7000	1.7500	1.7500	423,735
29 Oct 2020	1.7500	1.7750	1.7000	1.7000	1.7000	1,234,078
28 Oct 2020	1.7500	1.8750	1.7500	1.8000	1.8000	483,297
27 Oct 2020	1.8500	1.8500	1.7500	1.8000	1.8000	885,405
26 Oct 2020	1.8500	1.9000	1.8500	1.8500	1.8500	303,441
23 Oct 2020	1.9500	1.9500	1.8500	1.8500	1.8500	622,259
22 Oct 2020	1.9000	2.0500	1.9000	1.9500	1.9500	1,014,168
21 Oct 2020	1.7500	2.0000	1.7000	1.9000	1.9000	2,339,433
20 Oct 2020	1.7500	1.7500	1.7000	1.7000	1.7000	251,583
19 Oct 2020	1.7000	1.7500	1.7000	1.7000	1.7000	223,624
16 Oct 2020	1.7000	1.7500	1.6500	1.7000	1.7000	678,693
15 Oct 2020	1.6000	1.7500	1.6000	1.7000	1.7000	1,539,765
14 Oct 2020	1.7000	1.7000	1.6000	1.6000	1.6000	239,032
13 Oct 2020	1.6500	1.7000	1.6000	1.6500	1.6500	576,043
12 Oct 2020	1.7000	1.7000	1.6000	1.6500	1.6500	541,263
09 Oct 2020	1.6500	1.7000	1.6000	1.7000	1.7000	739,502
08 Oct 2020	1.6500	1.6750	1.6000	1.6500	1.6500	1,784,705
07 Oct 2020	1.5000	1.6000	1.5000	1.5500	1.5500	693,219
06 Oct 2020	1.5500	1.6000	1.5000	1.5000	1.5000	354,374
05 Oct 2020	1.5500	1.5500	1.5000	1.5000	1.5000	289,045
02 Oct 2020	1.5500	1.6000	1.5000	1.5500	1.5500	792,291
01 Oct 2020	1.5500	1.6000	1.5200	1.5500	1.5500	485,970
30 Sep 2020	1.5500	1.6000	1.5000	1.5000	1.5000	809,244
29 Sep 2020	1.5500	1.6500	1.5500	1.5500	1.5500	1,091,264
28 Sep 2020	1.5000	1.5500	1.4700	1.5500	1.5500	863,956
25 Sep 2020	1.5000	1.5000	1.4500	1.5000	1.5000	342,657
24 Sep 2020	1.5000	1.5000	1.4500	1.4500	1.4500	488,427
23 Sep 2020	1.5000	1.5000	1.4500	1.5000	1.5000	524,422
22 Sep 2020	1.4500	1.5000	1.4200	1.5000	1.5000	1,160,402
21 Sep 2020	1.4500	1.5000	1.4200	1.4500	1.4500	842,239
18 Sep 2020	1.5000	1.5000	1.4000	1.4500	1.4500	7,492,657
17 Sep 2020	1.5000	1.5250	1.4000	1.4500	1.4500	1,737,598
16 Sep 2020	1.5000	1.5000	1.4000	1.5000	1.5000	1,453,215
15 Sep 2020	1.5000	1.5500	1.4500	1.4500	1.4500	1,152,228
14 Sep 2020	1.5000	1.5500	1.4500	1.5000	1.5000	1,278,340
11 Sep 2020	1.4500	1.5000	1.4500	1.4500	1.4500	449,948
10 Sep 2020	1.5000	1.5500	1.4700	1.5000	1.5000	1,111,492
09 Sep 2020	1.5500	1.5500	1.5000	1.5000	1.5000	1,010,969
08 Sep 2020	1.5500	1.6000	1.5500	1.5500	1.5500	540,919
07 Sep 2020	1.5500	1.6000	1.5500	1.5500	1.5500	1,074,474
04 Sep 2020	1.6000	1.6500	1.5500	1.5500	1.5500	1,382,326
03 Sep 2020	1.7000	1.7500	1.6200	1.6500	1.6500	1,429,123
02 Sep 2020	1.6000	1.7000	1.5500	1.7000	1.7000	3,010,679
01 Sep 2020	1.6000	1.6000	1.5500	1.6000	1.6000	973,481
31 Aug 2020	1.6000	1.6500	1.5700	1.6000	1.6000	1,095,665
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,935.40-51.40(-0.74%)

AUD/USD0.7688-0.0019(-0.24%)

ASX 2006,663.00-52.40(-0.78%)

Want to master your money in 2021?

Southern Cross Media Group Limited (SXL.AX)

ALL ORDS
6,935.40
-51.40(-0.74%)

AUD/USD
0.7688
-0.0019(-0.24%)

ASX 200
6,663.00
-52.40(-0.78%)