UK markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6500-0.0300 (-4.41%)
At close: 04:10PM AEST
Time period:
28 Jul 2023 - 28 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.67000.67000.63000.65000.6500299,171
25 Jul 20240.61500.68000.61500.68000.68001,018,670
24 Jul 20240.59000.63000.59000.63000.6300304,963
23 Jul 20240.60000.61500.58000.61500.6150206,227
22 Jul 20240.59000.59500.57500.57500.5750143,099
19 Jul 20240.59500.60000.58000.58000.5800482,190
18 Jul 20240.61000.61500.59000.59500.5950579,044
17 Jul 20240.61000.62000.61000.61500.6150554,493
16 Jul 20240.62000.62000.60500.61000.6100806,914
15 Jul 20240.64000.64000.61500.61500.6150188,764
12 Jul 20240.64000.66000.64000.64000.640094,566
11 Jul 20240.63500.65500.63500.64000.6400190,145
10 Jul 20240.62000.64000.62000.63000.6300144,950
09 Jul 20240.61000.63000.61000.62500.6250133,069
08 Jul 20240.62000.62500.61000.61000.610070,261
05 Jul 20240.61500.63000.61500.62000.6200130,612
04 Jul 20240.62000.63500.61000.61500.6150109,657
03 Jul 20240.62500.63500.62000.62000.6200140,591
02 Jul 20240.61500.63000.61000.61500.6150144,384
01 Jul 20240.61500.63500.61500.61500.6150204,597
28 Jun 20240.61000.61000.58250.61000.6100472,130
27 Jun 20240.61500.61500.60000.61000.6100221,743
26 Jun 20240.61000.63000.60500.61000.6100648,341
25 Jun 20240.62000.64500.61000.61000.6100507,659
24 Jun 20240.64000.64000.62000.62000.6200402,505
21 Jun 20240.63500.67500.62500.65000.65001,251,030
20 Jun 20240.62000.65000.62000.64000.6400309,923
19 Jun 20240.65500.65500.61500.62500.6250967,250
18 Jun 20240.67000.67500.65000.65000.6500449,794
17 Jun 20240.68000.69000.66500.67000.6700372,962
14 Jun 20240.69000.69500.68000.68500.685093,634
13 Jun 20240.70000.70500.69000.69000.6900360,300
12 Jun 20240.71000.71500.70000.70500.7050273,217
11 Jun 20240.72000.72500.71000.71000.7100223,886
07 Jun 20240.72000.73500.72000.72000.720099,073
06 Jun 20240.73500.74000.72000.73000.730097,449
05 Jun 20240.74500.75000.73000.74000.7400131,658
04 Jun 20240.73000.74500.73000.74500.74504,947,275
03 Jun 20240.71000.74000.71000.73500.7350608,063
31 May 20240.74000.74000.70500.71000.7100185,800
30 May 20240.73000.73000.71000.71000.7100274,732
29 May 20240.75000.75500.72500.73000.7300319,209
28 May 20240.78000.83500.75000.76500.7650486,980
27 May 20240.79000.80500.77500.78000.7800410,544
24 May 20240.81000.81000.78500.79000.7900136,496
23 May 20240.81000.81000.80000.81000.8100165,999
22 May 20240.83000.83500.80000.80500.8050459,801
21 May 20240.85500.85500.83000.83000.8300162,187
20 May 20240.85000.86000.85000.85500.8550103,119
17 May 20240.83500.85500.83500.85500.8550100,122
16 May 20240.84000.86500.83500.84500.845089,518
15 May 20240.85500.87500.82500.85000.85003,630,496
14 May 20240.86000.87000.85000.85000.8500202,453
13 May 20240.88000.90000.85000.86000.8600315,218
10 May 20240.93500.94500.91000.94500.9450159,840
09 May 20240.94000.95000.92000.94500.945070,981
08 May 20240.94500.96000.94000.95000.950066,033
07 May 20240.95000.97500.95000.97000.9700265,302
06 May 20240.93000.97000.93000.96000.9600120,833
03 May 20240.95000.96000.92500.95000.9500276,420
02 May 20240.95000.95000.92500.95000.9500295,609
01 May 20240.95500.96000.93000.96000.9600150,265
30 Apr 20240.93000.96000.93000.95500.9550188,585
29 Apr 20240.92000.97000.92000.95500.9550438,934
26 Apr 20240.91500.95000.91000.95000.9500396,390
24 Apr 20240.91500.92000.90000.91000.910094,176
23 Apr 20240.90000.91500.90000.91500.915016,291
22 Apr 20240.90500.90500.90000.90500.9050103,349
19 Apr 20240.91000.91000.90000.90000.9000120,568
18 Apr 20240.91000.91500.91000.91000.9100144,795
17 Apr 20240.93000.93000.91000.91000.910068,961
16 Apr 20240.91500.93000.91000.93000.9300211,646
15 Apr 20240.95000.95000.90000.91000.9100326,523
12 Apr 20240.93500.95000.92500.95000.9500206,222
11 Apr 20240.94000.94750.94000.94000.940077,074
10 Apr 20240.95500.95500.94000.94000.940080,219
09 Apr 20240.94000.95000.93500.94000.9400152,629
08 Apr 20240.95500.95500.93000.94000.9400234,762
05 Apr 20240.94000.95000.94000.94000.9400131,420
04 Apr 20240.94000.95000.93750.94000.940092,843
03 Apr 20240.94000.95500.93500.94000.9400238,829
02 Apr 20240.95000.95500.94000.94000.9400106,614
28 Mar 20240.94500.96000.94000.95500.9550169,125
27 Mar 20240.93500.95500.93000.95000.9500293,153
26 Mar 20240.93500.94250.90000.94000.9400203,658
25 Mar 20240.95000.95500.93000.93500.9350364,866
22 Mar 20240.97500.98000.95000.96000.9600224,780
21 Mar 20240.97500.98500.97500.98000.9800360,291
20 Mar 20240.99500.99500.97250.97500.9750261,628
19 Mar 20241.00001.00000.96500.98000.9800886,849
18 Mar 20240.95501.00000.94001.00001.0000616,699
15 Mar 20240.95000.97500.93000.96000.96002,361,646
14 Mar 20240.97500.98500.95000.96500.9650239,613
14 Mar 20240.01 Dividend
13 Mar 20240.98000.99000.96000.98500.9750190,027
12 Mar 20240.95000.99500.95000.98500.9750676,087
11 Mar 20240.97500.99000.95000.96500.9552122,648
08 Mar 20240.98500.99000.97000.98000.9701214,380
07 Mar 20240.94500.99000.94500.98500.9750237,979
06 Mar 20240.96000.97500.95000.97000.96021,562,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...