SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.87000.92500.87000.88500.88508,012,042
17 Oct 20190.88000.88000.84500.86500.86505,179,188
16 Oct 20190.91000.92000.87000.88000.88009,001,665
15 Oct 20190.95000.95000.88500.94000.94008,400,419
14 Oct 20191.16001.16501.14501.15501.1550523,613
11 Oct 20191.15501.16501.13501.14501.1450835,392
10 Oct 20191.15001.15501.13001.15001.15001,330,543
09 Oct 20191.14501.15501.14001.15501.1550912,046
08 Oct 20191.14501.16701.14001.15501.1550800,107
07 Oct 20191.15001.15501.13001.14501.1450646,810
04 Oct 20191.14501.15501.13501.15001.15001,615,593
03 Oct 20191.14501.15001.12701.14501.14502,131,064
02 Oct 20191.21001.21001.17001.17001.17002,697,438
01 Oct 20191.21501.23501.21001.22001.22001,918,103
30 Sep 20191.21001.24501.20001.23501.23501,647,411
27 Sep 20191.21501.22001.19501.21501.2150723,128
26 Sep 20191.20001.22501.19001.19001.19001,158,150
25 Sep 20191.23001.24001.19501.20001.20002,240,935
24 Sep 20191.26001.26001.23701.24501.2450726,016
23 Sep 20191.27001.28001.25201.26001.26001,402,484
20 Sep 20191.29501.30501.26501.26501.26501,911,922
19 Sep 20191.28001.30001.27201.29001.29005,924,433
18 Sep 20191.29001.29501.28001.28001.28001,265,391
17 Sep 20191.29001.29251.27501.28001.2800848,687
16 Sep 20191.29001.29001.27501.28501.28502,348,134
13 Sep 20191.29501.30001.28001.30001.30003,453,538
12 Sep 20191.25001.29501.24001.28501.28501,860,470
11 Sep 20191.22001.24001.22001.22501.22501,009,296
10 Sep 20191.22501.24501.20201.21001.21001,566,659
09 Sep 20191.22501.24501.22501.24001.2400996,397
06 Sep 20191.22001.23501.20001.22501.22501,724,198
06 Sep 20190.04 Dividend
05 Sep 20191.25501.27501.25001.26501.2250948,038
04 Sep 20191.22001.25001.22001.24001.20082,552,956
03 Sep 20191.21501.24501.19501.23501.1959897,027
02 Sep 20191.22001.24001.21001.23501.19591,041,077
30 Aug 20191.21001.23001.21001.22001.18141,089,735
29 Aug 20191.21001.21001.17701.19001.1524857,165
28 Aug 20191.21001.21001.18501.20001.16211,107,950
27 Aug 20191.18501.20001.18001.19001.1524856,931
26 Aug 20191.14001.19201.12001.18501.14752,225,166
23 Aug 20191.18001.20001.15001.19501.15721,741,827
22 Aug 20191.12001.19501.11701.17001.13301,403,993
21 Aug 20191.14501.16501.13201.14001.10401,291,877
20 Aug 20191.14501.16001.14001.15001.11361,001,262
19 Aug 20191.17001.18001.12701.13501.09911,353,805
16 Aug 20191.11501.15001.06501.12001.08463,893,295
15 Aug 20191.19001.19251.16501.17001.13302,088,333
14 Aug 20191.22001.23501.19001.23001.19111,869,064
13 Aug 20191.18001.19501.17001.19001.15242,239,730
12 Aug 20191.18001.19501.17501.19001.1524733,945
09 Aug 20191.18001.19501.16001.19001.15241,160,998
08 Aug 20191.19001.20251.16501.20001.16212,601,829
07 Aug 20191.19001.20501.17501.19001.15242,377,243
06 Aug 20191.23501.24001.19501.20501.16691,237,938
05 Aug 20191.30501.31001.27001.28001.2395250,042
02 Aug 20191.33001.33001.28501.30501.26371,356,458
01 Aug 20191.34001.36001.32501.32501.28312,173,112
31 Jul 20191.36001.36001.33001.34001.29761,369,765
30 Jul 20191.36001.37001.35001.36001.31701,131,268
29 Jul 20191.36001.37751.35001.35501.31221,036,064
26 Jul 20191.43001.43001.35001.36001.31702,386,477
25 Jul 20191.33001.38501.31501.36501.32183,169,749
24 Jul 20191.29001.32001.27501.31501.27341,220,839
23 Jul 20191.29001.29001.27501.28501.24441,753,727
22 Jul 20191.29501.29501.25501.28501.2444886,460
19 Jul 20191.26501.30001.25501.29501.2541816,844
18 Jul 20191.28501.28501.26501.27501.2347816,574
17 Jul 20191.29001.30501.28501.28501.24441,283,045
16 Jul 20191.30001.31501.29501.30001.2589754,673
15 Jul 20191.32001.32501.28501.30501.26371,114,178
12 Jul 20191.31001.33001.27501.32501.28312,433,816
11 Jul 20191.29001.33001.29001.31501.27341,346,152
10 Jul 20191.29001.29501.27501.29001.24921,026,639
09 Jul 20191.26501.29501.26501.28001.2395658,540
08 Jul 20191.28001.29501.27201.28001.23951,017,834
05 Jul 20191.29001.31001.28501.30501.26371,044,113
04 Jul 20191.28501.29001.27001.29001.24921,113,311
03 Jul 20191.28001.29001.26501.27001.2298907,669
02 Jul 20191.25501.29001.25501.28501.2444912,726
01 Jul 20191.29001.29001.25501.27501.2347978,142
28 Jun 20191.26001.27201.24501.25001.2105806,866
27 Jun 20191.25001.26251.25001.25501.2153568,616
26 Jun 20191.26501.27751.26001.26001.2202835,748
25 Jun 20191.30001.31201.28501.29001.24921,105,800
24 Jun 20191.31501.31501.29001.30001.25891,026,892
21 Jun 20191.30501.31501.29001.30001.25896,055,019
20 Jun 20191.27001.32001.26501.29501.25414,614,384
19 Jun 20191.26001.28701.24001.25001.21052,338,863
18 Jun 20191.27501.28001.23001.24501.20562,558,195
17 Jun 20191.26501.26501.24501.25501.21531,095,241
14 Jun 20191.29501.29501.26501.26501.22501,280,920
13 Jun 20191.28501.29001.27201.28001.23951,040,919
12 Jun 20191.28001.28251.27001.28001.23951,793,970
11 Jun 20191.24001.29501.23001.27501.23472,885,440
07 Jun 20191.22501.24501.21001.22501.18631,187,042
06 Jun 20191.21001.22501.21001.22001.1814558,873
05 Jun 20191.24001.24001.21001.21501.1766772,269
04 Jun 20191.21001.22701.21001.22001.1814764,483
03 Jun 20191.24501.25251.21501.22001.1814980,567
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...