UK markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.20000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.24001.24001.19501.20001.2000365,042
11 Aug 20221.20001.24001.19501.20001.20001,085,738
10 Aug 20221.18501.19501.17501.19501.1950141,696
09 Aug 20221.15001.20001.15001.18501.1850418,867
08 Aug 20221.19501.19501.14001.14501.1450875,334
05 Aug 20221.22001.22001.18501.19001.1900201,448
04 Aug 20221.22501.23501.19501.21001.2100403,866
03 Aug 20221.21001.21501.17501.21501.2150233,158
02 Aug 20221.18501.19001.17001.18501.1850214,513
01 Aug 20221.21001.21001.17001.17501.1750226,589
29 Jul 20221.22501.22501.18501.19501.1950214,408
28 Jul 20221.20001.24501.20001.21001.2100675,200
27 Jul 20221.17501.19001.16501.18001.1800304,530
26 Jul 20221.21001.21501.17501.17501.1750424,736
25 Jul 20221.23001.23001.19001.20001.2000330,477
22 Jul 20221.23001.23251.20001.20001.2000650,141
21 Jul 20221.20001.22501.19501.20001.2000545,105
20 Jul 20221.18001.21501.18001.20001.2000780,706
19 Jul 20221.18501.20001.16001.17001.1700316,158
18 Jul 20221.15001.19001.13001.19001.1900561,843
15 Jul 20221.09501.11001.07501.11001.1100504,889
14 Jul 20221.10001.11001.08001.10001.1000244,975
13 Jul 20221.05501.10001.05501.10001.1000316,820
12 Jul 20221.09001.09001.04001.05501.0550583,721
11 Jul 20221.08501.11501.05251.08501.0850388,847
08 Jul 20221.08501.12501.08501.11501.1150460,244
07 Jul 20221.08001.09501.06501.09501.0950148,958
06 Jul 20221.03501.12501.03501.07501.0750528,976
05 Jul 20221.06501.08001.04501.06501.0650215,565
04 Jul 20221.04001.07501.04001.06501.0650224,618
01 Jul 20221.00001.04001.00001.01001.0100469,721
30 Jun 20221.03001.04500.99000.99500.99501,041,578
29 Jun 20221.05001.07001.02001.07001.07001,066,330
28 Jun 20221.03001.08501.00501.08501.08501,402,178
27 Jun 20221.00001.04501.00001.03001.0300869,399
24 Jun 20220.91000.98500.91000.98500.9850739,583
23 Jun 20220.97000.97000.90500.90500.90502,501,153
22 Jun 20221.00001.00500.96500.97000.9700577,677
21 Jun 20220.96001.01000.95500.99500.9950789,608
20 Jun 20220.95500.96500.93250.95500.9550646,548
17 Jun 20220.93000.95250.91500.95000.95002,026,969
16 Jun 20220.97500.98500.94500.94500.9450975,468
15 Jun 20220.98000.98500.95500.97000.97001,432,584
14 Jun 20221.00001.00500.97000.98500.98501,785,842
10 Jun 20221.08501.09001.04001.05501.05501,448,790
09 Jun 20221.16501.16501.10001.11001.11002,579,884
08 Jun 20221.23001.23001.17001.17501.17501,413,238
07 Jun 20221.27001.27001.23501.23501.23502,336,097
06 Jun 20221.31001.33001.27001.27001.2700886,075
03 Jun 20221.36001.37501.32001.32001.32001,075,041
02 Jun 20221.39501.39501.35751.36001.3600625,214
01 Jun 20221.41501.42751.38001.39001.3900691,773
31 May 20221.43501.45001.40751.42001.42001,036,933
30 May 20221.45001.46001.44001.44501.4450218,068
27 May 20221.45001.46001.43001.46001.4600258,109
26 May 20221.44501.47501.44001.44001.4400326,950
25 May 20221.48001.48001.44001.44501.4450457,938
24 May 20221.51001.51001.47501.47501.4750539,409
23 May 20221.51501.52001.49001.51501.5150247,392
20 May 20221.53001.53001.49501.51501.5150215,893
19 May 20221.53001.53001.49001.51001.5100422,044
18 May 20221.57001.57501.53001.53001.5300407,642
17 May 20221.59001.59501.54751.55001.5500990,893
16 May 20221.62501.63501.59501.59501.5950416,363
13 May 20221.55001.62501.53501.61501.6150863,095
12 May 20221.54001.55501.50501.50501.5050953,019
11 May 20221.55001.57501.53001.53501.5350996,448
10 May 20221.55001.57001.51501.54001.54001,747,445
09 May 20221.63001.64001.55001.55001.55001,011,534
06 May 20221.65001.65501.61501.64001.6400413,695
05 May 20221.66001.70001.65001.66001.6600464,788
04 May 20221.70501.70501.65001.65001.6500379,797
03 May 20221.70001.71501.68001.68501.6850371,583
02 May 20221.70001.70001.67501.68001.6800447,361
29 Apr 20221.66001.72001.66001.72001.7200510,303
28 Apr 20221.68001.69001.66001.67501.6750301,378
27 Apr 20221.72001.72001.64001.66001.6600597,791
26 Apr 20221.68001.70501.66001.66001.6600898,588
22 Apr 20221.74501.74501.70001.71501.71501,049,291
21 Apr 20221.77001.78501.73001.73501.7350618,535
20 Apr 20221.74501.79001.74501.78001.7800658,972
19 Apr 20221.71001.74001.70751.74001.7400471,173
14 Apr 20221.69001.72501.67501.72501.7250463,321
13 Apr 20221.68001.68001.65501.67001.6700863,710
12 Apr 20221.68001.70001.65001.66501.6650370,301
11 Apr 20221.67001.69501.64501.67501.6750631,880
08 Apr 20221.66501.69001.63501.67501.6750493,635
07 Apr 20221.66001.66001.63001.64501.6450990,349
06 Apr 20221.68001.69501.65001.67001.6700519,619
05 Apr 20221.69501.71501.69001.69001.6900408,042
04 Apr 20221.70001.72501.68001.70001.7000281,349
01 Apr 20221.72001.73001.68501.70001.7000400,117
31 Mar 20221.76001.76501.72001.72001.7200524,108
30 Mar 20221.76001.78501.74501.76001.7600646,980
29 Mar 20221.75001.77501.74501.76501.7650741,206
28 Mar 20221.77001.77001.74251.76001.7600698,221
25 Mar 20221.74501.77501.72001.76001.7600902,456
24 Mar 20221.69501.77501.68501.74501.74501,535,881
23 Mar 20221.63001.64001.61001.62501.6250621,661
22 Mar 20221.62001.64501.61001.63001.6300474,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...