Mail

SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Apr 2020	-	-	-	-	-	-
06 Apr 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
03 Apr 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
02 Apr 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
01 Apr 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
31 Mar 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
30 Mar 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
27 Mar 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
26 Mar 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
25 Mar 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
24 Mar 2020	0.1650	0.1650	0.1650	0.1650	0.1650	-
23 Mar 2020	0.2200	0.2200	0.1400	0.1650	0.1650	7,399,392
20 Mar 2020	0.2600	0.3200	0.2450	0.2450	0.2450	13,878,226
19 Mar 2020	0.2950	0.3350	0.2600	0.2750	0.2750	10,857,985
18 Mar 2020	0.4200	0.4300	0.3400	0.3450	0.3450	10,604,954
17 Mar 2020	0.4950	0.5150	0.4150	0.4400	0.4400	8,581,205
16 Mar 2020	0.4750	0.5000	0.4450	0.4500	0.4500	7,393,819
13 Mar 2020	0.4750	0.5200	0.4350	0.5200	0.5200	9,699,400
12 Mar 2020	0.5250	0.5500	0.4900	0.4900	0.4900	10,600,838
11 Mar 2020	0.5600	0.5800	0.5350	0.5600	0.5600	9,294,069
10 Mar 2020	0.5150	0.5700	0.5000	0.5550	0.5550	7,491,133
09 Mar 2020	0.5500	0.5650	0.5400	0.5450	0.5450	7,597,791
06 Mar 2020	0.6200	0.6325	0.5900	0.5900	0.5900	4,383,662
05 Mar 2020	0.6200	0.6550	0.6200	0.6550	0.6550	4,991,631
04 Mar 2020	0.6350	0.6500	0.6200	0.6350	0.6350	5,411,183
03 Mar 2020	0.6250	0.6550	0.6220	0.6450	0.6450	10,398,864
02 Mar 2020	0.6500	0.6550	0.6200	0.6400	0.6400	9,445,312
02 Mar 2020	0.0275 Dividend
28 Feb 2020	0.7000	0.7050	0.6650	0.6850	0.6575	9,698,975
27 Feb 2020	0.7400	0.7400	0.7000	0.7150	0.6863	7,923,156
26 Feb 2020	0.7500	0.7650	0.7400	0.7400	0.7103	4,121,584
25 Feb 2020	0.7600	0.7650	0.7420	0.7500	0.7199	3,326,777
24 Feb 2020	0.8350	0.8350	0.7670	0.7850	0.7535	5,571,863
21 Feb 2020	0.8550	0.8700	0.8350	0.8400	0.8063	3,603,284
20 Feb 2020	0.7800	0.8600	0.7800	0.8600	0.8255	5,572,327
19 Feb 2020	0.7400	0.7700	0.7400	0.7550	0.7247	4,677,574
18 Feb 2020	0.7700	0.7700	0.7350	0.7500	0.7199	5,243,521
17 Feb 2020	0.7600	0.7850	0.7600	0.7700	0.7391	2,557,468
14 Feb 2020	0.8100	0.8150	0.7600	0.7650	0.7343	4,246,067
13 Feb 2020	0.8200	0.8350	0.8100	0.8100	0.7775	1,596,708
12 Feb 2020	0.8200	0.8320	0.8100	0.8150	0.7823	1,754,198
11 Feb 2020	0.8300	0.8300	0.8150	0.8200	0.7871	1,595,401
10 Feb 2020	0.8400	0.8500	0.8150	0.8200	0.7871	2,532,846
07 Feb 2020	0.8500	0.8550	0.8300	0.8350	0.8015	1,766,080
06 Feb 2020	0.8600	0.8600	0.8450	0.8450	0.8111	1,848,657
05 Feb 2020	0.8600	0.8650	0.8450	0.8500	0.8159	2,212,224
04 Feb 2020	0.8650	0.8700	0.8400	0.8400	0.8063	1,953,710
03 Feb 2020	0.8700	0.8800	0.8520	0.8600	0.8255	1,980,790
31 Jan 2020	0.8800	0.9050	0.8700	0.8800	0.8447	2,221,281
30 Jan 2020	0.8850	0.8850	0.8520	0.8700	0.8351	2,287,157
29 Jan 2020	0.8900	0.8950	0.8820	0.8850	0.8495	1,179,968
28 Jan 2020	0.9100	0.9100	0.8750	0.8850	0.8495	1,032,826
24 Jan 2020	0.9100	0.9200	0.9050	0.9050	0.8687	2,097,509
23 Jan 2020	0.9300	0.9300	0.9050	0.9100	0.8735	1,190,273
22 Jan 2020	0.9150	0.9325	0.9070	0.9250	0.8879	1,348,147
21 Jan 2020	0.9150	0.9250	0.9050	0.9100	0.8735	1,467,304
20 Jan 2020	0.9150	0.9300	0.9070	0.9100	0.8735	1,380,697
17 Jan 2020	0.9250	0.9300	0.9050	0.9100	0.8735	898,681
16 Jan 2020	0.9550	0.9600	0.9100	0.9200	0.8831	2,033,687
15 Jan 2020	0.9150	0.9500	0.9100	0.9450	0.9071	1,987,961
14 Jan 2020	0.9050	0.9175	0.9000	0.9100	0.8735	1,185,179
13 Jan 2020	0.8800	0.9000	0.8650	0.8950	0.8591	1,625,367
10 Jan 2020	0.8900	0.9100	0.8720	0.8850	0.8495	14,574,289
09 Jan 2020	0.8750	0.9000	0.8700	0.8850	0.8495	1,483,031
08 Jan 2020	0.8650	0.8750	0.8450	0.8700	0.8351	1,380,471
07 Jan 2020	0.8500	0.8750	0.8470	0.8700	0.8351	881,322
06 Jan 2020	0.8500	0.8550	0.8300	0.8450	0.8111	1,320,155
03 Jan 2020	0.8450	0.8600	0.8370	0.8500	0.8159	1,123,515
02 Jan 2020	0.8300	0.8450	0.8250	0.8300	0.7967	893,561
31 Dec 2019	0.8600	0.8600	0.8300	0.8300	0.7967	772,390
30 Dec 2019	0.8550	0.8750	0.8400	0.8600	0.8255	1,464,295
27 Dec 2019	0.8600	0.8650	0.8350	0.8450	0.8111	1,203,456
24 Dec 2019	0.8400	0.8620	0.8400	0.8450	0.8111	835,220
23 Dec 2019	0.8400	0.8450	0.8300	0.8400	0.8063	1,255,537
20 Dec 2019	0.8650	0.8850	0.8400	0.8450	0.8111	5,719,507
19 Dec 2019	0.9300	0.9300	0.8700	0.8700	0.8351	6,244,008
18 Dec 2019	0.9250	0.9250	0.9050	0.9050	0.8687	1,351,640
17 Dec 2019	0.9450	0.9500	0.9100	0.9200	0.8831	2,645,253
16 Dec 2019	0.9000	0.9500	0.8970	0.9400	0.9023	5,668,395
13 Dec 2019	0.8800	0.8950	0.8800	0.8950	0.8591	810,536
12 Dec 2019	0.8900	0.9000	0.8800	0.8800	0.8447	709,403
11 Dec 2019	0.9200	0.9200	0.8870	0.8950	0.8591	1,411,398
10 Dec 2019	0.9200	0.9375	0.9100	0.9150	0.8783	704,719
09 Dec 2019	0.8750	0.9350	0.8750	0.9200	0.8831	2,038,181
06 Dec 2019	0.8850	0.9050	0.8600	0.8750	0.8399	3,150,675
05 Dec 2019	0.9100	0.9250	0.8800	0.8900	0.8543	1,132,877
04 Dec 2019	0.9100	0.9400	0.9000	0.9000	0.8639	2,013,511
03 Dec 2019	0.9400	0.9400	0.9100	0.9150	0.8783	3,039,859
02 Dec 2019	0.9650	0.9800	0.9500	0.9500	0.9119	1,820,210
29 Nov 2019	0.9350	0.9650	0.9350	0.9600	0.9215	1,341,420
28 Nov 2019	0.9200	0.9400	0.9200	0.9250	0.8879	1,862,129
27 Nov 2019	0.9250	0.9350	0.9200	0.9300	0.8927	2,308,552
26 Nov 2019	0.9300	0.9400	0.9250	0.9250	0.8879	2,596,104
25 Nov 2019	0.9300	0.9400	0.9200	0.9300	0.8927	1,891,781
22 Nov 2019	0.9200	0.9220	0.9100	0.9200	0.8831	845,567
21 Nov 2019	0.8900	0.9250	0.8900	0.9150	0.8783	1,376,211
20 Nov 2019	0.9050	0.9100	0.8900	0.8900	0.8543	927,422
19 Nov 2019	0.9000	0.9150	0.8950	0.9050	0.8687	1,032,508
18 Nov 2019	0.9100	0.9100	0.8950	0.8950	0.8591	525,782
15 Nov 2019	0.9000	0.9150	0.8950	0.9100	0.8735	647,665
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...