UK markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.88000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.88000.89000.86500.88000.8800583,170
24 Mar 20230.88000.89000.86500.88000.8800583,170
23 Mar 20230.87000.89500.86500.88000.8800812,125
22 Mar 20230.89500.90500.86000.86000.86001,629,887
21 Mar 20230.88000.88500.86000.87500.8750720,991
20 Mar 20230.89000.89000.86000.87000.8700788,159
17 Mar 20230.89500.91500.87000.87000.870012,492,933
16 Mar 20230.90500.91500.89000.89000.8900675,124
15 Mar 20230.90000.91500.89500.90500.9050774,959
14 Mar 20230.91500.91750.87500.90000.90001,952,091
13 Mar 20230.94000.94000.91500.92000.9200611,834
10 Mar 20230.96000.96000.92000.93500.93501,531,929
09 Mar 20231.00001.00000.95500.96000.9600792,060
08 Mar 20231.00001.01000.99000.99500.9950640,979
07 Mar 20231.01501.03001.00501.01501.0150424,886
06 Mar 20231.01501.03001.00251.03001.0300448,243
03 Mar 20231.01501.02001.00001.01001.0100597,739
02 Mar 20230.046 Dividend
02 Mar 20231.06501.07501.05001.06501.0190702,537
01 Mar 20231.05001.06001.02001.05001.0046850,212
28 Feb 20231.02001.06001.00501.06001.01421,369,878
27 Feb 20231.04501.04501.01501.01500.9712484,765
24 Feb 20231.04001.05501.03001.05001.0046670,226
23 Feb 20231.02001.04001.02001.03500.9903558,490
22 Feb 20231.04001.04001.00501.01500.9712784,525
21 Feb 20231.03001.03501.01501.03000.9855460,841
20 Feb 20231.02001.03501.00001.03000.9855820,260
17 Feb 20231.04501.05000.99001.02500.98071,389,964
16 Feb 20231.10501.12001.04001.04500.99991,566,164
15 Feb 20231.14001.14001.10501.11501.0668245,279
14 Feb 20231.14001.14001.10001.10501.0573411,076
13 Feb 20231.15001.15001.11001.13001.0812482,799
10 Feb 20231.15001.16001.15001.15501.1051213,919
09 Feb 20231.16001.17501.14501.17001.1195308,636
08 Feb 20231.19001.19501.14501.14501.0955667,471
07 Feb 20231.18501.19501.16751.18501.1338300,859
06 Feb 20231.21501.21501.18001.18501.1338329,648
03 Feb 20231.17001.22751.16751.21501.1625531,103
02 Feb 20231.17001.18751.16501.17001.1195287,571
01 Feb 20231.15501.18501.15001.16501.1147382,359
31 Jan 20231.19001.19001.14501.15501.1051434,826
30 Jan 20231.18001.19501.17001.17001.1195408,438
27 Jan 20231.14501.18001.14501.18001.1290297,101
25 Jan 20231.15501.16001.14001.14001.0908263,433
24 Jan 20231.17001.18501.15001.15501.1051279,481
23 Jan 20231.17001.18501.16001.17001.1195222,212
20 Jan 20231.18501.19501.17001.17501.1242259,914
19 Jan 20231.19501.20501.18001.18501.1338291,259
18 Jan 20231.19001.20001.18001.19501.1434179,579
17 Jan 20231.22001.22001.18001.18501.1338246,926
16 Jan 20231.18001.22501.16251.22001.1673678,040
13 Jan 20231.18001.19751.16001.18001.1290379,949
12 Jan 20231.16001.18501.16001.18001.1290257,696
11 Jan 20231.14001.17001.14001.16001.1099180,944
10 Jan 20231.15001.15001.12501.13501.0860288,195
09 Jan 20231.15001.17501.13751.14001.0908287,344
06 Jan 20231.14501.14501.12501.13001.0812233,768
05 Jan 20231.13501.16001.12501.13001.0812812,209
04 Jan 20231.07501.13001.07501.13001.0812826,941
03 Jan 20231.06501.07501.05251.06501.0190228,077
30 Dec 20221.04501.06501.04251.06501.0190141,718
29 Dec 20221.04501.04501.02751.03000.9855136,342
28 Dec 20221.02501.05501.02501.04500.9999278,986
23 Dec 20221.04001.04501.02501.04000.9951438,105
22 Dec 20221.02501.03501.01001.03500.9903699,014
21 Dec 20221.03001.03001.01001.02500.9807322,767
20 Dec 20221.04001.04001.00001.01000.9664533,501
19 Dec 20221.05501.05501.03501.04000.9951305,396
16 Dec 20221.08001.09001.03501.06001.01421,194,699
15 Dec 20221.11001.12001.08001.08001.0334406,502
14 Dec 20221.13001.13001.10001.11501.0668500,644
13 Dec 20221.14001.14501.11001.13001.0812636,266
12 Dec 20221.06001.13001.05251.13001.08121,083,890
09 Dec 20221.06001.07501.05001.06501.0190614,134
08 Dec 20221.06001.07001.04001.06001.0142307,057
07 Dec 20221.07001.07001.05501.05501.0094712,564
06 Dec 20221.06001.08501.05501.08001.0334606,459
05 Dec 20221.09001.11001.07501.08001.0334561,014
02 Dec 20221.13001.13501.09751.10501.0573511,607
01 Dec 20221.03501.12751.03501.12001.07161,169,639
30 Nov 20221.05501.07001.03001.05001.004611,483,652
29 Nov 20221.04001.06501.00501.05001.00462,003,442
28 Nov 20221.11501.11501.02001.02000.97591,946,778
25 Nov 20221.06001.12501.05001.11501.06681,316,779
24 Nov 20221.07501.07501.05501.06001.01421,834,007
23 Nov 20221.07001.09501.06001.07001.0238929,964
22 Nov 20221.04501.06501.01501.06001.0142916,260
21 Nov 20221.06001.06501.03501.04000.9951917,754
18 Nov 20221.01001.04500.99501.03500.99031,363,547
17 Nov 20220.99001.00500.97501.00000.9568925,696
16 Nov 20221.00501.01500.98001.01000.96641,393,466
15 Nov 20220.96001.01250.96000.99000.94721,784,361
14 Nov 20220.95500.97000.95500.96500.92332,363,103
11 Nov 20220.93000.95000.93000.95000.90901,041,037
10 Nov 20220.92500.92500.90500.91500.8755654,411
09 Nov 20220.94000.94000.91500.93000.8898703,329
08 Nov 20220.94500.94500.91250.94500.9042753,771
07 Nov 20220.95000.95000.92500.94500.9042755,811
04 Nov 20220.98000.98000.94000.95000.9090716,669
03 Nov 20220.97000.98500.94750.96500.9233494,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...