Australia markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0100+0.0150 (+1.51%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.00001.04001.00001.01001.0100469,721
30 June 20221.03001.04500.99000.99500.99501,041,578
29 June 20221.05001.07001.02001.07001.07001,066,330
28 June 20221.03001.08501.00501.08501.08501,402,178
27 June 20221.00001.04501.00001.03001.0300869,399
24 June 20220.91000.98500.91000.98500.9850739,583
23 June 20220.97000.97000.90500.90500.90502,501,153
22 June 20221.00001.00500.96500.97000.9700577,677
21 June 20220.96001.01000.95500.99500.9950789,608
20 June 20220.95500.96500.93250.95500.9550646,548
17 June 20220.93000.95250.91500.95000.95002,026,969
16 June 20220.97500.98500.94500.94500.9450975,468
15 June 20220.98000.98500.95500.97000.97001,432,584
14 June 20221.00001.00500.97000.98500.98501,785,842
10 June 20221.08501.09001.04001.05501.05501,448,790
09 June 20221.16501.16501.10001.11001.11002,579,884
08 June 20221.23001.23001.17001.17501.17501,413,238
07 June 20221.27001.27001.23501.23501.23502,336,097
06 June 20221.31001.33001.27001.27001.2700886,075
03 June 20221.36001.37501.32001.32001.32001,075,041
02 June 20221.39501.39501.35751.36001.3600625,214
01 June 20221.41501.42751.38001.39001.3900691,773
31 May 20221.43501.45001.40751.42001.42001,036,933
30 May 20221.45001.46001.44001.44501.4450218,068
27 May 20221.45001.46001.43001.46001.4600258,109
26 May 20221.44501.47501.44001.44001.4400326,950
25 May 20221.48001.48001.44001.44501.4450457,938
24 May 20221.51001.51001.47501.47501.4750539,409
23 May 20221.51501.52001.49001.51501.5150247,392
20 May 20221.53001.53001.49501.51501.5150215,893
19 May 20221.53001.53001.49001.51001.5100422,044
18 May 20221.57001.57501.53001.53001.5300407,642
17 May 20221.59001.59501.54751.55001.5500990,893
16 May 20221.62501.63501.59501.59501.5950416,363
13 May 20221.55001.62501.53501.61501.6150863,095
12 May 20221.54001.55501.50501.50501.5050953,019
11 May 20221.55001.57501.53001.53501.5350996,448
10 May 20221.55001.57001.51501.54001.54001,747,445
09 May 20221.63001.64001.55001.55001.55001,011,534
06 May 20221.65001.65501.61501.64001.6400413,695
05 May 20221.66001.70001.65001.66001.6600464,788
04 May 20221.70501.70501.65001.65001.6500379,797
03 May 20221.70001.71501.68001.68501.6850371,583
02 May 20221.70001.70001.67501.68001.6800447,361
29 Apr 20221.66001.72001.66001.72001.7200510,303
28 Apr 20221.68001.69001.66001.67501.6750301,378
27 Apr 20221.72001.72001.64001.66001.6600597,791
26 Apr 20221.68001.70501.66001.66001.6600898,588
22 Apr 20221.74501.74501.70001.71501.71501,049,291
21 Apr 20221.77001.78501.73001.73501.7350618,535
20 Apr 20221.74501.79001.74501.78001.7800658,972
19 Apr 20221.71001.74001.70751.74001.7400471,173
14 Apr 20221.69001.72501.67501.72501.7250463,321
13 Apr 20221.68001.68001.65501.67001.6700863,710
12 Apr 20221.68001.70001.65001.66501.6650370,301
11 Apr 20221.67001.69501.64501.67501.6750631,880
08 Apr 20221.66501.69001.63501.67501.6750493,635
07 Apr 20221.66001.66001.63001.64501.6450990,349
06 Apr 20221.68001.69501.65001.67001.6700519,619
05 Apr 20221.69501.71501.69001.69001.6900408,042
04 Apr 20221.70001.72501.68001.70001.7000281,349
01 Apr 20221.72001.73001.68501.70001.7000400,117
31 Mar 20221.76001.76501.72001.72001.7200524,108
30 Mar 20221.76001.78501.74501.76001.7600646,980
29 Mar 20221.75001.77501.74501.76501.7650741,206
28 Mar 20221.77001.77001.74251.76001.7600698,221
25 Mar 20221.74501.77501.72001.76001.7600902,456
24 Mar 20221.69501.77501.68501.74501.74501,535,881
23 Mar 20221.63001.64001.61001.62501.6250621,661
22 Mar 20221.62001.64501.61001.63001.6300474,844
21 Mar 20221.60001.63501.59001.61501.6150346,502
18 Mar 20221.60501.61001.57001.57001.57001,355,577
17 Mar 20221.62001.63501.60501.60501.6050549,175
16 Mar 20221.62001.62001.59501.61001.6100364,895
15 Mar 20221.66001.66001.59501.61501.6150795,935
14 Mar 20221.65501.69001.65501.66001.6600227,594
11 Mar 20221.66501.68001.64501.65501.6550382,945
10 Mar 20221.62001.67001.59001.67001.6700594,945
09 Mar 20221.60001.62001.56501.61001.6100538,620
09 Mar 20220.045 Dividend
08 Mar 20221.62001.67251.60501.63501.59002,683,879
07 Mar 20221.68001.68001.61251.64501.5997956,381
04 Mar 20221.73001.74501.66501.68501.6386823,760
03 Mar 20221.75501.76501.72501.72501.6775542,403
02 Mar 20221.79501.79501.74001.74001.6921697,662
01 Mar 20221.78001.84001.76501.80001.75051,460,412
28 Feb 20221.77001.77501.70001.77001.72131,753,882
25 Feb 20221.80001.82001.76501.77001.72131,801,239
24 Feb 20222.02002.02001.77501.78501.73592,283,830
23 Feb 20221.98502.05501.97502.03001.9741786,534
22 Feb 20221.99002.01001.97501.98501.93041,126,582
21 Feb 20222.08002.08001.96502.01001.9547437,218
18 Feb 20222.08002.10002.02002.08002.0228417,286
17 Feb 20222.05002.11002.05002.09002.0325242,689
16 Feb 20222.06002.09002.03002.05001.9936258,291
15 Feb 20222.09002.09002.02002.02001.9644235,510
14 Feb 20222.05002.12002.01002.06002.00332,130,743
11 Feb 20222.09002.11002.04002.05001.9936304,011
10 Feb 20222.13002.18002.09002.11002.05192,506,157
09 Feb 20222.08002.15002.06002.15002.0908477,190
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...