Australia markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1150+0.0550 (+5.19%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.06001.12501.05001.11501.11501,316,779
25 Nov 20221.06001.12501.05001.11501.11501,316,779
24 Nov 20221.07501.07501.05501.06001.06001,834,007
23 Nov 20221.07001.09501.06001.07001.0700929,964
22 Nov 20221.04501.06501.01501.06001.0600916,260
21 Nov 20221.06001.06501.03501.04001.0400917,754
18 Nov 20221.01001.04500.99501.03501.03501,363,547
17 Nov 20220.99001.00500.97501.00001.0000925,696
16 Nov 20221.00501.01500.98001.01001.01001,393,466
15 Nov 20220.96001.01250.96000.99000.99001,784,361
14 Nov 20220.95500.97000.95500.96500.96502,363,103
11 Nov 20220.93000.95000.93000.95000.95001,041,037
10 Nov 20220.92500.92500.90500.91500.9150654,411
09 Nov 20220.94000.94000.91500.93000.9300703,329
08 Nov 20220.94500.94500.91250.94500.9450753,771
07 Nov 20220.95000.95000.92500.94500.9450755,811
04 Nov 20220.98000.98000.94000.95000.9500716,669
03 Nov 20220.97000.98500.94750.96500.9650494,671
02 Nov 20220.99501.00500.97500.97500.97501,665,117
01 Nov 20220.96501.00750.96500.99500.99501,724,835
31 Oct 20220.97000.98000.94000.96500.9650628,147
28 Oct 20220.96000.96500.94500.96500.9650323,962
27 Oct 20220.96500.98000.95250.97000.9700787,767
26 Oct 20220.94000.98500.94000.96000.96001,296,997
25 Oct 20220.91000.93500.90000.93500.93502,057,529
24 Oct 20220.91000.92000.90000.91000.9100876,928
21 Oct 20220.89500.90500.88000.89000.89001,451,224
20 Oct 20220.90000.91000.88500.88500.88501,259,442
19 Oct 20220.93500.93500.89500.90000.90001,807,079
18 Oct 20220.91500.94250.91000.92000.92002,200,609
17 Oct 20220.90000.91500.90000.90500.90501,135,685
14 Oct 20220.92000.93250.91000.91500.9150712,456
13 Oct 20220.90500.92500.90000.91000.9100939,907
12 Oct 20220.93000.93000.89000.90500.90501,151,721
11 Oct 20220.98500.98500.91000.91000.9100344,703
10 Oct 20220.96000.96000.93500.95500.9550223,050
07 Oct 20221.00001.00000.97000.97000.9700356,949
06 Oct 20220.99001.01000.98000.99000.9900754,745
05 Oct 20220.97001.01500.97000.99000.9900990,505
04 Oct 20220.92500.97500.92500.95500.9550597,575
03 Oct 20220.91500.92000.90000.91000.9100482,664
30 Sept 20220.91500.93000.90000.92000.9200667,892
29 Sept 20220.91500.94500.91000.91000.9100700,780
28 Sept 20220.93000.93500.91000.91500.9150602,124
27 Sept 20220.90000.93000.90000.92500.9250522,738
26 Sept 20220.92000.92000.87500.91000.9100879,235
23 Sept 20220.94500.94500.90000.92000.92001,326,592
21 Sept 20220.96000.96000.92500.93500.9350377,301
20 Sept 20220.96000.97500.94250.95500.9550784,210
19 Sept 20220.97500.97500.94250.94500.9450725,537
16 Sept 20221.00001.00000.95000.95500.95502,427,739
15 Sept 20221.01001.02001.00501.00501.0050367,213
14 Sept 20221.02001.02001.00001.02001.0200461,980
13 Sept 20221.04001.06501.03001.03001.03001,560,129
12 Sept 20221.02501.05501.02501.03001.0300885,273
09 Sept 20221.04001.05001.02001.02501.0250619,714
08 Sept 20221.00001.04001.00001.03501.03501,224,741
07 Sept 20221.01001.01000.97501.00001.0000718,356
06 Sept 20220.98000.99500.97000.99000.9900832,354
05 Sept 20221.00501.01500.97000.98000.9800826,914
02 Sept 20221.01001.01500.99001.00501.0050821,786
01 Sept 20221.02501.03001.00001.00001.0000940,365
01 Sept 20220.0475 Dividend
31 Aug 20221.08001.09001.07001.07501.02751,610,095
30 Aug 20221.10001.10501.07001.07501.0275899,980
29 Aug 20221.05501.13001.05501.10001.05141,192,863
26 Aug 20221.09501.09501.05501.07001.02271,996,594
25 Aug 20221.07501.09501.06501.07501.02751,529,573
24 Aug 20221.08001.09001.04501.05001.00361,241,802
23 Aug 20221.10501.10501.06251.07501.02751,393,898
22 Aug 20221.18001.19001.10501.10501.05621,109,963
19 Aug 20221.15001.17501.13501.16501.1135492,224
18 Aug 20221.17501.17501.12501.14001.0896368,595
17 Aug 20221.18001.18001.13501.15001.0992543,601
16 Aug 20221.20501.20501.14501.15501.1040352,690
15 Aug 20221.22001.22001.17501.17501.1231270,503
12 Aug 20221.24001.24001.19501.20001.1470365,042
11 Aug 20221.20001.24001.19501.20001.14701,085,738
10 Aug 20221.18501.19501.17501.19501.1422141,696
09 Aug 20221.15001.20001.15001.18501.1326418,867
08 Aug 20221.19501.19501.14001.14501.0944875,334
05 Aug 20221.22001.22001.18501.19001.1374201,448
04 Aug 20221.22501.23501.19501.21001.1565403,866
03 Aug 20221.21001.21501.17501.21501.1613233,158
02 Aug 20221.18501.19001.17001.18501.1326214,513
01 Aug 20221.21001.21001.17001.17501.1231226,589
29 July 20221.22501.22501.18501.19501.1422214,408
28 July 20221.20001.24501.20001.21001.1565675,200
27 July 20221.17501.19001.16501.18001.1279304,530
26 July 20221.21001.21501.17501.17501.1231424,736
25 July 20221.23001.23001.19001.20001.1470330,477
22 July 20221.23001.23251.20001.20001.1470650,141
21 July 20221.20001.22501.19501.20001.1470545,105
20 July 20221.18001.21501.18001.20001.1470780,706
19 July 20221.18501.20001.16001.17001.1183316,158
18 July 20221.15001.19001.13001.19001.1374561,843
15 July 20221.09501.11001.07501.11001.0610504,889
14 July 20221.10001.11001.08001.10001.0514244,975
13 July 20221.05501.10001.05501.10001.0514316,820
12 July 20221.09001.09001.04001.05501.0084583,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...