Australia markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9800-0.0200 (-2.00%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20241.00001.00000.96500.98000.9800886,849
18 Mar 20241.00001.00000.96500.98000.9800886,849
17 Mar 20240.95501.00000.94001.00001.0000616,699
14 Mar 20240.95000.97500.93000.96000.96002,361,646
13 Mar 20240.97500.98500.95000.96500.9650239,613
13 Mar 20240.01 Dividend
12 Mar 20240.98000.99000.96000.98500.9750190,027
11 Mar 20240.95000.99500.95000.98500.9750676,087
10 Mar 20240.97500.99000.95000.96500.9552122,648
07 Mar 20240.98500.99000.97000.98000.9701214,380
06 Mar 20240.94500.99000.94500.98500.9750237,979
05 Mar 20240.96000.97500.95000.97000.96021,562,263
04 Mar 20240.96000.97500.93000.96000.9503243,165
03 Mar 20240.90000.98000.90000.95500.94531,251,144
29 Feb 20240.91000.94500.88000.94000.9305611,201
28 Feb 20240.93500.93500.87500.92000.9107531,436
27 Feb 20240.96000.97500.94500.95500.9453202,319
26 Feb 20240.98000.98000.96000.96500.9552369,999
25 Feb 20240.99500.99500.97500.98000.970172,877
22 Feb 20240.98500.99500.98000.98500.9750110,881
21 Feb 20241.00001.01500.98500.98500.9750193,826
20 Feb 20241.03001.03001.00001.01000.9997446,171
19 Feb 20241.03501.03501.01501.02001.009695,550
18 Feb 20241.03001.03501.01001.01000.999724,848
15 Feb 20240.99501.03500.99501.02501.0146311,640
14 Feb 20241.01001.02501.00001.02501.0146292,778
13 Feb 20240.98001.01500.96001.01000.9997213,450
12 Feb 20241.01501.02500.98501.00000.989850,150
11 Feb 20241.00001.02500.99001.02501.0146288,408
08 Feb 20240.99501.02000.98501.00000.9898218,668
07 Feb 20241.00001.02500.99001.00000.9898715,656
06 Feb 20241.02001.03001.01001.02001.0096522,895
05 Feb 20240.98501.02000.98501.02001.009668,765
04 Feb 20241.00001.02500.98500.99500.9849280,450
01 Feb 20241.04001.04500.98001.01000.9997368,169
31 Jan 20241.02501.05001.01001.02501.0146191,403
30 Jan 20240.99501.03500.99501.03001.0195179,833
29 Jan 20241.01501.01500.98000.98000.9701145,722
28 Jan 20241.02001.03501.00001.00000.9898577,448
24 Jan 20241.01001.03250.97001.00500.9948278,786
23 Jan 20240.99001.01500.98001.01501.0047327,830
22 Jan 20240.98000.99000.97000.99000.9799182,549
21 Jan 20240.98501.01000.98000.98000.9701180,647
18 Jan 20240.98500.99000.96500.98500.9750284,988
17 Jan 20240.96000.99000.95000.97000.9602562,110
16 Jan 20240.96000.96000.93500.94000.930533,578
15 Jan 20240.92500.95000.89500.95000.9404496,160
14 Jan 20240.97000.97000.92000.95000.940411,422
11 Jan 20240.95000.97500.95000.97000.9602257,465
10 Jan 20240.93000.97000.93000.96500.9552153,905
09 Jan 20240.89000.95500.89000.95000.9404714,672
08 Jan 20240.92000.92000.89000.91000.9008157,438
07 Jan 20240.93000.93000.88000.93000.9206544,346
04 Jan 20240.94000.95000.93000.93000.9206170,914
03 Jan 20240.99000.99000.93500.94000.9305174,590
02 Jan 20240.96500.99000.95000.99000.9799186,738
01 Jan 20240.98000.98000.95000.96000.9503312,319
28 Dec 20230.99501.02500.96500.99500.9849495,581
27 Dec 20231.02001.02750.98500.99500.984980,259
26 Dec 20231.00001.02000.98501.02001.0096135,856
21 Dec 20231.04001.04001.00001.03501.024594,887
20 Dec 20231.04001.04501.02501.04001.0294146,780
19 Dec 20231.05001.07501.00001.04001.0294660,290
18 Dec 20230.99001.04000.96001.04001.0294603,906
17 Dec 20230.98000.99000.95500.96000.9503151,495
14 Dec 20230.96500.98000.94500.98000.9701642,587
13 Dec 20230.96500.96500.94500.96500.955292,719
12 Dec 20230.96500.98000.96000.96500.9552299,241
11 Dec 20230.98500.98500.95250.96500.9552216,836
10 Dec 20230.95500.97000.95500.95500.945376,616
07 Dec 20230.93500.96500.92500.95500.9453361,832
06 Dec 20230.98000.98000.93000.93500.9255381,926
05 Dec 20230.97501.00000.96001.00000.9898432,598
04 Dec 20231.00001.02000.96000.96000.9503987,716
03 Dec 20231.03501.05000.98001.02001.0096805,200
30 Nov 20231.05001.07251.03501.03501.02451,067,916
29 Nov 20231.03001.06001.01501.05001.0393702,068
28 Nov 20231.02501.05001.02501.04001.0294484,949
27 Nov 20231.02501.04501.02501.04501.0344247,160
26 Nov 20231.03001.03501.01501.03501.0245992,106
23 Nov 20231.02501.04001.01751.03001.0195517,069
22 Nov 20230.99001.03000.99001.02001.0096620,090
21 Nov 20231.01501.02000.99001.01501.0047715,243
20 Nov 20231.01501.02001.00501.01000.9997135,656
19 Nov 20231.02001.03500.99001.01501.0047978,237
16 Nov 20231.00501.02500.98501.01501.0047873,255
15 Nov 20231.04001.04000.98501.00500.99481,281,426
14 Nov 20231.02001.04501.00501.04501.0344461,125
13 Nov 20230.98001.03750.98001.02001.0096984,142
12 Nov 20230.95501.01000.93500.99000.97991,695,541
09 Nov 20230.95500.95500.92000.92500.9156232,564
08 Nov 20230.94000.96000.93000.95000.9404953,955
07 Nov 20230.94000.94250.92750.93500.9255250,209
06 Nov 20230.94000.94500.92500.94000.9305295,641
05 Nov 20230.93000.94500.92000.93500.9255881,640
02 Nov 20230.91000.93500.91000.92500.9156488,155
01 Nov 20230.90000.91500.90000.91000.9008214,769
31 Oct 20230.91000.91500.90000.91000.9008418,775
30 Oct 20230.89000.91500.89000.90500.8958374,488
29 Oct 20230.90500.90500.88500.89000.8810222,064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...