UK markets close in 2 hours 4 minutes

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7400-0.0150 (-1.99%)
At close: 04:10PM AEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.74500.75500.73500.74000.7400165,918
25 Sept 20230.73000.75500.73000.75500.7550192,281
22 Sept 20230.74000.76000.72500.73000.7300311,334
21 Sept 20230.75500.76000.72500.74000.7400339,223
20 Sept 20230.76000.77000.75250.75500.7550586,539
19 Sept 20230.76500.76500.74000.75000.7500184,285
18 Sept 20230.73000.76500.71500.76000.7600605,865
15 Sept 20230.71000.74500.71000.72000.72001,504,210
14 Sept 20230.73000.73000.70500.71000.7100356,443
13 Sept 20230.74000.74000.71500.72000.7200398,579
12 Sept 20230.73500.74500.72000.74000.7400263,745
11 Sept 20230.74000.74000.72500.72500.7250170,375
08 Sept 20230.72500.74500.71500.73500.7350456,022
07 Sept 20230.73500.73500.72000.72500.7250269,785
06 Sept 20230.75500.75500.72500.73500.7350334,009
05 Sept 20230.76000.76000.73500.74000.7400349,870
04 Sept 20230.76500.76500.74500.76000.7600126,717
01 Sept 20230.78000.78000.74500.74500.7450223,114
01 Sept 20230.022 Dividend
31 Aug 20230.76000.77500.76000.77500.7530299,422
30 Aug 20230.75500.77750.75500.76000.7384163,441
29 Aug 20230.75000.76000.74000.75500.7336395,450
28 Aug 20230.76500.77000.74500.74500.7239411,317
25 Aug 20230.76000.76000.75000.75000.7287303,049
24 Aug 20230.78000.78000.75500.76000.7384263,518
23 Aug 20230.77500.77500.76000.76000.7384320,105
22 Aug 20230.78000.79500.76000.77500.7530299,083
21 Aug 20230.78000.80000.76000.78000.7579774,296
18 Aug 20230.81500.82000.78500.80000.7773973,990
17 Aug 20230.86000.87500.80000.81000.78701,209,715
16 Aug 20230.90500.90500.88000.90500.8793307,882
15 Aug 20230.90500.91000.90000.90500.8793145,903
14 Aug 20230.92000.92000.90500.90500.8793200,030
11 Aug 20230.91500.92000.90000.90000.8745271,697
10 Aug 20230.92000.92000.90000.90000.8745468,518
09 Aug 20230.94000.94500.92000.93000.9036281,041
08 Aug 20230.95000.95000.93500.94000.9133146,055
07 Aug 20230.93000.94250.93000.94000.9133114,156
04 Aug 20230.95000.95000.93000.93000.9036136,630
03 Aug 20230.94000.94000.92500.93500.9085220,085
02 Aug 20230.93500.96000.93000.96000.932776,967
01 Aug 20230.93500.96000.93500.95000.9230285,439
31 Jul 20230.93000.94500.93000.94000.9133154,134
28 Jul 20230.95000.95000.92000.92500.8987199,417
27 Jul 20230.92000.95000.91500.94000.9133543,489
26 Jul 20230.93500.93500.91500.92000.8939316,501
25 Jul 20230.98000.98000.93000.94500.9182598,399
24 Jul 20230.98000.98000.96000.98000.9522166,812
21 Jul 20230.97500.97500.96500.96500.9376229,514
20 Jul 20230.97500.98500.96500.97500.9473289,949
19 Jul 20230.98001.00000.97000.97500.9473206,674
18 Jul 20230.98000.98000.96000.98000.9522225,077
17 Jul 20230.96500.98000.96000.96000.9327295,035
14 Jul 20230.93500.97500.93000.96500.9376318,963
13 Jul 20230.93500.96250.93500.94000.9133311,142
12 Jul 20230.96000.96000.92500.93000.9036297,284
11 Jul 20230.93000.95000.92000.93500.9085389,834
10 Jul 20230.92500.92500.90500.91000.8842245,955
07 Jul 20230.93500.94000.92000.92000.8939141,830
06 Jul 20230.92000.94000.92000.94000.9133253,618
05 Jul 20230.96000.96000.92500.93500.9085450,094
04 Jul 20230.91500.97000.91500.96000.9327780,361
03 Jul 20230.87000.91500.87000.91000.8842467,085
30 Jun 20230.84000.87000.84000.86500.8404643,658
29 Jun 20230.82000.84000.82000.84000.8162334,414
28 Jun 20230.82000.83500.81500.83500.8113544,539
27 Jun 20230.82500.82500.80500.81500.7919267,184
26 Jun 20230.82500.83000.80000.81500.7919305,888
23 Jun 20230.85000.85000.79500.81000.7870892,657
22 Jun 20230.88000.88000.85000.86000.8356821,587
21 Jun 20230.90000.90500.87000.88500.8599687,915
20 Jun 20230.91000.98500.89000.91500.88906,178,066
19 Jun 20230.75000.77500.75000.76000.7384347,780
16 Jun 20230.77000.78000.74000.74000.71901,378,862
15 Jun 20230.77000.78500.76500.76500.7433155,485
14 Jun 20230.73000.78500.73000.78500.7627847,118
13 Jun 20230.73500.75000.73000.73000.7093593,381
09 Jun 20230.74000.74500.73000.73500.7141376,980
08 Jun 20230.74000.75000.73500.74500.7239499,518
07 Jun 20230.76000.76500.74000.74000.7190806,682
06 Jun 20230.75000.76500.74000.76000.7384319,012
05 Jun 20230.72000.77000.72000.75000.7287678,951
02 Jun 20230.73000.74000.72000.73000.7093987,646
01 Jun 20230.73500.74500.72500.73500.7141308,490
31 May 20230.75000.76000.73000.73000.7093841,151
30 May 20230.75500.75500.74500.75000.7287218,945
29 May 20230.76500.76500.75000.75500.7336389,436
26 May 20230.75000.77000.75000.75500.7336497,644
25 May 20230.75500.76500.74500.76000.7384486,246
24 May 20230.77500.77500.75000.75000.7287903,057
23 May 20230.77000.78500.76000.78000.7579516,243
22 May 20230.79000.79000.76500.77000.7481693,238
19 May 20230.79000.80000.78000.79000.7676339,821
18 May 20230.80000.80500.78500.79000.7676340,900
17 May 20230.79000.80000.78000.80000.7773541,430
16 May 20230.79500.79500.78500.79000.7676269,332
15 May 20230.81000.81000.79000.79500.7724373,097
12 May 20230.81000.81000.79500.81000.7870328,918
11 May 20230.82000.82000.80000.80500.7821304,113
10 May 20230.81000.82000.80500.82000.7967180,234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...