Australia markets open in 6 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20212.34002.34002.24002.28002.2800696,520
15 Jan 20212.34002.40002.34002.37002.3700980,551
14 Jan 20212.26002.34002.23002.34002.3400705,975
13 Jan 20212.22002.33002.22002.29002.2900780,868
12 Jan 20212.24002.27002.22002.22002.2200540,540
11 Jan 20212.31002.32002.24002.26002.2600302,125
08 Jan 20212.34002.35002.28002.30002.3000332,662
07 Jan 20212.30002.37002.29002.35002.3500911,711
06 Jan 20212.28002.31002.25002.30002.3000572,717
05 Jan 20212.18002.31002.16002.29002.29001,319,933
04 Jan 20212.25002.25002.13002.17002.17001,613,807
31 Dec 20202.31002.32002.24002.24002.2400793,090
30 Dec 20202.32002.36002.26502.35002.3500891,357
29 Dec 20202.30002.34002.28502.34002.3400960,790
24 Dec 20202.21002.34002.21002.26002.2600902,636
23 Dec 20202.21002.24002.20002.20002.2000587,745
22 Dec 20202.29002.29502.20002.20002.2000775,331
21 Dec 20202.34002.34002.24002.33002.3300992,583
18 Dec 20202.32002.38002.30002.37002.37002,350,476
17 Dec 20202.31002.33002.28002.30002.3000520,477
16 Dec 20202.31002.38002.29002.29002.2900734,187
15 Dec 20202.30002.32002.22502.31002.3100817,699
14 Dec 20202.30002.32002.19002.30002.30002,071,638
11 Dec 20202.33002.40002.29002.32002.32002,079,489
10 Dec 20202.33002.38002.30002.33002.3300594,195
09 Dec 20202.35002.36002.29002.33002.33001,463,090
08 Dec 20202.44002.47002.32002.33002.33001,406,987
07 Dec 20202.44002.50002.40002.44002.44001,481,111
04 Dec 20202.40002.44002.38002.41002.4100872,726
03 Dec 20202.40002.44002.36002.40002.40001,210,872
02 Dec 20202.37002.41002.34002.39002.3900842,075
01 Dec 20202.33002.38002.32002.37002.3700505,089
30 Nov 20202.41002.45002.33002.33002.33001,666,150
27 Nov 20202.35002.40002.33002.38002.3800804,747
26 Nov 20202.37002.40002.28002.34002.34002,198,777
25 Nov 20202.69002.92002.24002.36002.36007,999,727
24 Nov 20202.30002.69002.29002.65002.650010,597,238
23 Nov 20202.09002.28002.09002.28002.28001,809,087
20 Nov 20202.12002.15001.99002.06002.06001,299,962
19 Nov 20202.01002.10001.99502.10002.10001,327,704
18 Nov 20201.95002.01001.94002.01002.01002,248,609
17 Nov 20201.99502.08001.93001.93001.93002,131,260
16 Nov 20201.95001.99001.95001.99001.990093,922
13 Nov 20201.86001.93001.80001.93001.9300519,469
12 Nov 20201.60001.60001.60001.60001.6000-
11 Nov 20201.60001.60001.60001.60001.6000-
10 Nov 20201.60001.60001.60001.60001.6000-
09 Nov 20201.60001.60001.60001.60001.6000-
06 Nov 20201.60001.60001.60001.60001.6000-
05 Nov 20201.60001.60001.60001.60001.6000-
04 Nov 20201.60001.60001.60001.60001.6000-
04 Nov 20201:10 Stock split
03 Nov 20201.70001.70001.60001.60001.600077,199
02 Nov 20201.70001.75001.65001.70001.7000748,588
02 Nov 20201:10 Stock split
30 Oct 20201.70001.75001.70001.75001.7500423,735
29 Oct 20201.75001.77501.70001.70001.70001,234,078
28 Oct 20201.75001.87501.75001.80001.8000483,297
27 Oct 20201.85001.85001.75001.80001.8000885,405
26 Oct 20201.85001.90001.85001.85001.8500303,441
23 Oct 20201.95001.95001.85001.85001.8500622,259
22 Oct 20201.90002.05001.90001.95001.95001,014,168
21 Oct 20201.75002.00001.70001.90001.90002,339,433
20 Oct 20201.75001.75001.70001.70001.7000251,583
19 Oct 20201.70001.75001.70001.70001.7000223,624
16 Oct 20201.70001.75001.65001.70001.7000678,693
15 Oct 20201.60001.75001.60001.70001.70001,539,765
14 Oct 20201.70001.70001.60001.60001.6000239,032
13 Oct 20201.65001.70001.60001.65001.6500576,043
12 Oct 20201.70001.70001.60001.65001.6500541,263
09 Oct 20201.65001.70001.60001.70001.7000739,502
08 Oct 20201.65001.67501.60001.65001.65001,784,705
07 Oct 20201.50001.60001.50001.55001.5500693,219
06 Oct 20201.55001.60001.50001.50001.5000354,374
05 Oct 20201.55001.55001.50001.50001.5000289,045
02 Oct 20201.55001.60001.50001.55001.5500792,291
01 Oct 20201.55001.60001.52001.55001.5500485,970
30 Sep 20201.55001.60001.50001.50001.5000809,244
29 Sep 20201.55001.65001.55001.55001.55001,091,264
28 Sep 20201.50001.55001.47001.55001.5500863,956
25 Sep 20201.50001.50001.45001.50001.5000342,657
24 Sep 20201.50001.50001.45001.45001.4500488,427
23 Sep 20201.50001.50001.45001.50001.5000524,422
22 Sep 20201.45001.50001.42001.50001.50001,160,402
21 Sep 20201.45001.50001.42001.45001.4500842,239
18 Sep 20201.50001.50001.40001.45001.45007,492,657
17 Sep 20201.50001.52501.40001.45001.45001,737,598
16 Sep 20201.50001.50001.40001.50001.50001,453,215
15 Sep 20201.50001.55001.45001.45001.45001,152,228
14 Sep 20201.50001.55001.45001.50001.50001,278,340
11 Sep 20201.45001.50001.45001.45001.4500449,948
10 Sep 20201.50001.55001.47001.50001.50001,111,492
09 Sep 20201.55001.55001.50001.50001.50001,010,969
08 Sep 20201.55001.60001.55001.55001.5500540,919
07 Sep 20201.55001.60001.55001.55001.55001,074,474
04 Sep 20201.60001.65001.55001.55001.55001,382,326
03 Sep 20201.70001.75001.62001.65001.65001,429,123
02 Sep 20201.60001.70001.55001.70001.70003,010,679
01 Sep 20201.60001.60001.55001.60001.6000973,481
31 Aug 20201.60001.65001.57001.60001.60001,095,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...