Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8800

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.8800	0.8900	0.8650	0.8800	0.8800	583,170
24 Mar 2023	0.8800	0.8900	0.8650	0.8800	0.8800	583,170
23 Mar 2023	0.8700	0.8950	0.8650	0.8800	0.8800	812,125
22 Mar 2023	0.8950	0.9050	0.8600	0.8600	0.8600	1,629,887
21 Mar 2023	0.8800	0.8850	0.8600	0.8750	0.8750	720,991
20 Mar 2023	0.8900	0.8900	0.8600	0.8700	0.8700	788,159
17 Mar 2023	0.8950	0.9150	0.8700	0.8700	0.8700	12,492,933
16 Mar 2023	0.9050	0.9150	0.8900	0.8900	0.8900	675,124
15 Mar 2023	0.9000	0.9150	0.8950	0.9050	0.9050	774,959
14 Mar 2023	0.9150	0.9175	0.8750	0.9000	0.9000	1,952,091
13 Mar 2023	0.9400	0.9400	0.9150	0.9200	0.9200	611,834
10 Mar 2023	0.9600	0.9600	0.9200	0.9350	0.9350	1,531,929
09 Mar 2023	1.0000	1.0000	0.9550	0.9600	0.9600	792,060
08 Mar 2023	1.0000	1.0100	0.9900	0.9950	0.9950	640,979
07 Mar 2023	1.0150	1.0300	1.0050	1.0150	1.0150	424,886
06 Mar 2023	1.0150	1.0300	1.0025	1.0300	1.0300	448,243
03 Mar 2023	1.0150	1.0200	1.0000	1.0100	1.0100	597,739
02 Mar 2023	0.046 Dividend
02 Mar 2023	1.0650	1.0750	1.0500	1.0650	1.0190	702,537
01 Mar 2023	1.0500	1.0600	1.0200	1.0500	1.0046	850,212
28 Feb 2023	1.0200	1.0600	1.0050	1.0600	1.0142	1,369,878
27 Feb 2023	1.0450	1.0450	1.0150	1.0150	0.9712	484,765
24 Feb 2023	1.0400	1.0550	1.0300	1.0500	1.0046	670,226
23 Feb 2023	1.0200	1.0400	1.0200	1.0350	0.9903	558,490
22 Feb 2023	1.0400	1.0400	1.0050	1.0150	0.9712	784,525
21 Feb 2023	1.0300	1.0350	1.0150	1.0300	0.9855	460,841
20 Feb 2023	1.0200	1.0350	1.0000	1.0300	0.9855	820,260
17 Feb 2023	1.0450	1.0500	0.9900	1.0250	0.9807	1,389,964
16 Feb 2023	1.1050	1.1200	1.0400	1.0450	0.9999	1,566,164
15 Feb 2023	1.1400	1.1400	1.1050	1.1150	1.0668	245,279
14 Feb 2023	1.1400	1.1400	1.1000	1.1050	1.0573	411,076
13 Feb 2023	1.1500	1.1500	1.1100	1.1300	1.0812	482,799
10 Feb 2023	1.1500	1.1600	1.1500	1.1550	1.1051	213,919
09 Feb 2023	1.1600	1.1750	1.1450	1.1700	1.1195	308,636
08 Feb 2023	1.1900	1.1950	1.1450	1.1450	1.0955	667,471
07 Feb 2023	1.1850	1.1950	1.1675	1.1850	1.1338	300,859
06 Feb 2023	1.2150	1.2150	1.1800	1.1850	1.1338	329,648
03 Feb 2023	1.1700	1.2275	1.1675	1.2150	1.1625	531,103
02 Feb 2023	1.1700	1.1875	1.1650	1.1700	1.1195	287,571
01 Feb 2023	1.1550	1.1850	1.1500	1.1650	1.1147	382,359
31 Jan 2023	1.1900	1.1900	1.1450	1.1550	1.1051	434,826
30 Jan 2023	1.1800	1.1950	1.1700	1.1700	1.1195	408,438
27 Jan 2023	1.1450	1.1800	1.1450	1.1800	1.1290	297,101
25 Jan 2023	1.1550	1.1600	1.1400	1.1400	1.0908	263,433
24 Jan 2023	1.1700	1.1850	1.1500	1.1550	1.1051	279,481
23 Jan 2023	1.1700	1.1850	1.1600	1.1700	1.1195	222,212
20 Jan 2023	1.1850	1.1950	1.1700	1.1750	1.1242	259,914
19 Jan 2023	1.1950	1.2050	1.1800	1.1850	1.1338	291,259
18 Jan 2023	1.1900	1.2000	1.1800	1.1950	1.1434	179,579
17 Jan 2023	1.2200	1.2200	1.1800	1.1850	1.1338	246,926
16 Jan 2023	1.1800	1.2250	1.1625	1.2200	1.1673	678,040
13 Jan 2023	1.1800	1.1975	1.1600	1.1800	1.1290	379,949
12 Jan 2023	1.1600	1.1850	1.1600	1.1800	1.1290	257,696
11 Jan 2023	1.1400	1.1700	1.1400	1.1600	1.1099	180,944
10 Jan 2023	1.1500	1.1500	1.1250	1.1350	1.0860	288,195
09 Jan 2023	1.1500	1.1750	1.1375	1.1400	1.0908	287,344
06 Jan 2023	1.1450	1.1450	1.1250	1.1300	1.0812	233,768
05 Jan 2023	1.1350	1.1600	1.1250	1.1300	1.0812	812,209
04 Jan 2023	1.0750	1.1300	1.0750	1.1300	1.0812	826,941
03 Jan 2023	1.0650	1.0750	1.0525	1.0650	1.0190	228,077
30 Dec 2022	1.0450	1.0650	1.0425	1.0650	1.0190	141,718
29 Dec 2022	1.0450	1.0450	1.0275	1.0300	0.9855	136,342
28 Dec 2022	1.0250	1.0550	1.0250	1.0450	0.9999	278,986
23 Dec 2022	1.0400	1.0450	1.0250	1.0400	0.9951	438,105
22 Dec 2022	1.0250	1.0350	1.0100	1.0350	0.9903	699,014
21 Dec 2022	1.0300	1.0300	1.0100	1.0250	0.9807	322,767
20 Dec 2022	1.0400	1.0400	1.0000	1.0100	0.9664	533,501
19 Dec 2022	1.0550	1.0550	1.0350	1.0400	0.9951	305,396
16 Dec 2022	1.0800	1.0900	1.0350	1.0600	1.0142	1,194,699
15 Dec 2022	1.1100	1.1200	1.0800	1.0800	1.0334	406,502
14 Dec 2022	1.1300	1.1300	1.1000	1.1150	1.0668	500,644
13 Dec 2022	1.1400	1.1450	1.1100	1.1300	1.0812	636,266
12 Dec 2022	1.0600	1.1300	1.0525	1.1300	1.0812	1,083,890
09 Dec 2022	1.0600	1.0750	1.0500	1.0650	1.0190	614,134
08 Dec 2022	1.0600	1.0700	1.0400	1.0600	1.0142	307,057
07 Dec 2022	1.0700	1.0700	1.0550	1.0550	1.0094	712,564
06 Dec 2022	1.0600	1.0850	1.0550	1.0800	1.0334	606,459
05 Dec 2022	1.0900	1.1100	1.0750	1.0800	1.0334	561,014
02 Dec 2022	1.1300	1.1350	1.0975	1.1050	1.0573	511,607
01 Dec 2022	1.0350	1.1275	1.0350	1.1200	1.0716	1,169,639
30 Nov 2022	1.0550	1.0700	1.0300	1.0500	1.0046	11,483,652
29 Nov 2022	1.0400	1.0650	1.0050	1.0500	1.0046	2,003,442
28 Nov 2022	1.1150	1.1150	1.0200	1.0200	0.9759	1,946,778
25 Nov 2022	1.0600	1.1250	1.0500	1.1150	1.0668	1,316,779
24 Nov 2022	1.0750	1.0750	1.0550	1.0600	1.0142	1,834,007
23 Nov 2022	1.0700	1.0950	1.0600	1.0700	1.0238	929,964
22 Nov 2022	1.0450	1.0650	1.0150	1.0600	1.0142	916,260
21 Nov 2022	1.0600	1.0650	1.0350	1.0400	0.9951	917,754
18 Nov 2022	1.0100	1.0450	0.9950	1.0350	0.9903	1,363,547
17 Nov 2022	0.9900	1.0050	0.9750	1.0000	0.9568	925,696
16 Nov 2022	1.0050	1.0150	0.9800	1.0100	0.9664	1,393,466
15 Nov 2022	0.9600	1.0125	0.9600	0.9900	0.9472	1,784,361
14 Nov 2022	0.9550	0.9700	0.9550	0.9650	0.9233	2,363,103
11 Nov 2022	0.9300	0.9500	0.9300	0.9500	0.9090	1,041,037
10 Nov 2022	0.9250	0.9250	0.9050	0.9150	0.8755	654,411
09 Nov 2022	0.9400	0.9400	0.9150	0.9300	0.8898	703,329
08 Nov 2022	0.9450	0.9450	0.9125	0.9450	0.9042	753,771
07 Nov 2022	0.9500	0.9500	0.9250	0.9450	0.9042	755,811
04 Nov 2022	0.9800	0.9800	0.9400	0.9500	0.9090	716,669
03 Nov 2022	0.9700	0.9850	0.9475	0.9650	0.9233	494,671
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,401.19-98.41(-1.31%)

FTSE 25018,481.13-248.83(-1.33%)

AIM799.19-8.25(-1.02%)

GBP/EUR1.1364+0.0026(+0.23%)

GBP/USD1.2228-0.0061(-0.50%)

Bitcoin GBP22,831.92-416.81(-1.79%)

Luxurious new rental properties to put on your radar

Southern Cross Media Group Limited (SXL.AX)

FTSE 100
7,401.19
-98.41(-1.31%)

FTSE 250
18,481.13
-248.83(-1.33%)

AIM
799.19
-8.25(-1.02%)

GBP/EUR
1.1364
+0.0026(+0.23%)

GBP/USD
1.2228
-0.0061(-0.50%)

Bitcoin GBP
22,831.92
-416.81(-1.79%)