SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020------
06 Apr 20200.16500.16500.16500.16500.1650-
03 Apr 20200.16500.16500.16500.16500.1650-
02 Apr 20200.16500.16500.16500.16500.1650-
01 Apr 20200.16500.16500.16500.16500.1650-
31 Mar 20200.16500.16500.16500.16500.1650-
30 Mar 20200.16500.16500.16500.16500.1650-
27 Mar 20200.16500.16500.16500.16500.1650-
26 Mar 20200.16500.16500.16500.16500.1650-
25 Mar 20200.16500.16500.16500.16500.1650-
24 Mar 20200.16500.16500.16500.16500.1650-
23 Mar 20200.22000.22000.14000.16500.16507,399,392
20 Mar 20200.26000.32000.24500.24500.245013,878,226
19 Mar 20200.29500.33500.26000.27500.275010,857,985
18 Mar 20200.42000.43000.34000.34500.345010,604,954
17 Mar 20200.49500.51500.41500.44000.44008,581,205
16 Mar 20200.47500.50000.44500.45000.45007,393,819
13 Mar 20200.47500.52000.43500.52000.52009,699,400
12 Mar 20200.52500.55000.49000.49000.490010,600,838
11 Mar 20200.56000.58000.53500.56000.56009,294,069
10 Mar 20200.51500.57000.50000.55500.55507,491,133
09 Mar 20200.55000.56500.54000.54500.54507,597,791
06 Mar 20200.62000.63250.59000.59000.59004,383,662
05 Mar 20200.62000.65500.62000.65500.65504,991,631
04 Mar 20200.63500.65000.62000.63500.63505,411,183
03 Mar 20200.62500.65500.62200.64500.645010,398,864
02 Mar 20200.65000.65500.62000.64000.64009,445,312
02 Mar 20200.0275 Dividend
28 Feb 20200.70000.70500.66500.68500.65759,698,975
27 Feb 20200.74000.74000.70000.71500.68637,923,156
26 Feb 20200.75000.76500.74000.74000.71034,121,584
25 Feb 20200.76000.76500.74200.75000.71993,326,777
24 Feb 20200.83500.83500.76700.78500.75355,571,863
21 Feb 20200.85500.87000.83500.84000.80633,603,284
20 Feb 20200.78000.86000.78000.86000.82555,572,327
19 Feb 20200.74000.77000.74000.75500.72474,677,574
18 Feb 20200.77000.77000.73500.75000.71995,243,521
17 Feb 20200.76000.78500.76000.77000.73912,557,468
14 Feb 20200.81000.81500.76000.76500.73434,246,067
13 Feb 20200.82000.83500.81000.81000.77751,596,708
12 Feb 20200.82000.83200.81000.81500.78231,754,198
11 Feb 20200.83000.83000.81500.82000.78711,595,401
10 Feb 20200.84000.85000.81500.82000.78712,532,846
07 Feb 20200.85000.85500.83000.83500.80151,766,080
06 Feb 20200.86000.86000.84500.84500.81111,848,657
05 Feb 20200.86000.86500.84500.85000.81592,212,224
04 Feb 20200.86500.87000.84000.84000.80631,953,710
03 Feb 20200.87000.88000.85200.86000.82551,980,790
31 Jan 20200.88000.90500.87000.88000.84472,221,281
30 Jan 20200.88500.88500.85200.87000.83512,287,157
29 Jan 20200.89000.89500.88200.88500.84951,179,968
28 Jan 20200.91000.91000.87500.88500.84951,032,826
24 Jan 20200.91000.92000.90500.90500.86872,097,509
23 Jan 20200.93000.93000.90500.91000.87351,190,273
22 Jan 20200.91500.93250.90700.92500.88791,348,147
21 Jan 20200.91500.92500.90500.91000.87351,467,304
20 Jan 20200.91500.93000.90700.91000.87351,380,697
17 Jan 20200.92500.93000.90500.91000.8735898,681
16 Jan 20200.95500.96000.91000.92000.88312,033,687
15 Jan 20200.91500.95000.91000.94500.90711,987,961
14 Jan 20200.90500.91750.90000.91000.87351,185,179
13 Jan 20200.88000.90000.86500.89500.85911,625,367
10 Jan 20200.89000.91000.87200.88500.849514,574,289
09 Jan 20200.87500.90000.87000.88500.84951,483,031
08 Jan 20200.86500.87500.84500.87000.83511,380,471
07 Jan 20200.85000.87500.84700.87000.8351881,322
06 Jan 20200.85000.85500.83000.84500.81111,320,155
03 Jan 20200.84500.86000.83700.85000.81591,123,515
02 Jan 20200.83000.84500.82500.83000.7967893,561
31 Dec 20190.86000.86000.83000.83000.7967772,390
30 Dec 20190.85500.87500.84000.86000.82551,464,295
27 Dec 20190.86000.86500.83500.84500.81111,203,456
24 Dec 20190.84000.86200.84000.84500.8111835,220
23 Dec 20190.84000.84500.83000.84000.80631,255,537
20 Dec 20190.86500.88500.84000.84500.81115,719,507
19 Dec 20190.93000.93000.87000.87000.83516,244,008
18 Dec 20190.92500.92500.90500.90500.86871,351,640
17 Dec 20190.94500.95000.91000.92000.88312,645,253
16 Dec 20190.90000.95000.89700.94000.90235,668,395
13 Dec 20190.88000.89500.88000.89500.8591810,536
12 Dec 20190.89000.90000.88000.88000.8447709,403
11 Dec 20190.92000.92000.88700.89500.85911,411,398
10 Dec 20190.92000.93750.91000.91500.8783704,719
09 Dec 20190.87500.93500.87500.92000.88312,038,181
06 Dec 20190.88500.90500.86000.87500.83993,150,675
05 Dec 20190.91000.92500.88000.89000.85431,132,877
04 Dec 20190.91000.94000.90000.90000.86392,013,511
03 Dec 20190.94000.94000.91000.91500.87833,039,859
02 Dec 20190.96500.98000.95000.95000.91191,820,210
29 Nov 20190.93500.96500.93500.96000.92151,341,420
28 Nov 20190.92000.94000.92000.92500.88791,862,129
27 Nov 20190.92500.93500.92000.93000.89272,308,552
26 Nov 20190.93000.94000.92500.92500.88792,596,104
25 Nov 20190.93000.94000.92000.93000.89271,891,781
22 Nov 20190.92000.92200.91000.92000.8831845,567
21 Nov 20190.89000.92500.89000.91500.87831,376,211
20 Nov 20190.90500.91000.89000.89000.8543927,422
19 Nov 20190.90000.91500.89500.90500.86871,032,508
18 Nov 20190.91000.91000.89500.89500.8591525,782
15 Nov 20190.90000.91500.89500.91000.8735647,665
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...