UK markets close in 1 hour 14 minutes

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7550-0.0450 (-2.50%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20221.80001.81001.73501.75501.7550893,472
25 Jan 20221.80001.84001.76501.80001.80001,039,271
24 Jan 20221.82501.83501.80001.81001.8100447,977
21 Jan 20221.84001.85001.81501.85001.8500594,521
20 Jan 20221.84001.84501.82001.84001.8400322,806
19 Jan 20221.85001.87001.83501.83501.8350222,408
18 Jan 20221.90001.90501.87001.87001.8700153,003
17 Jan 20221.83501.91001.83001.90001.9000310,336
14 Jan 20221.86001.86001.81251.83001.8300377,188
13 Jan 20221.84501.87001.83001.86001.8600220,002
12 Jan 20221.84001.85001.81501.82001.8200316,955
11 Jan 20221.84501.86501.82501.83001.8300327,137
10 Jan 20221.84001.84501.80501.84501.8450248,248
07 Jan 20221.84001.86501.82501.83501.8350233,208
06 Jan 20221.89001.90001.83001.83001.8300534,493
05 Jan 20221.94001.94001.87501.89001.8900325,783
04 Jan 20221.94501.95001.92501.94001.9400257,385
31 Dec 20211.94001.94501.92501.94001.940059,890
30 Dec 20211.95501.96501.93501.94001.9400233,175
29 Dec 20211.97001.97001.93501.95001.9500277,126
24 Dec 20211.92001.96001.92001.96001.9600156,551
23 Dec 20211.92001.93501.90501.93001.9300262,015
22 Dec 20211.89001.92001.87251.92001.9200251,689
21 Dec 20211.88501.90501.86001.87501.8750323,397
20 Dec 20211.98501.98501.86501.89001.8900654,753
17 Dec 20212.00002.01001.94001.94001.9400222,056
16 Dec 20211.98002.02001.96502.02002.0200246,621
15 Dec 20212.00002.02001.95501.97501.9750272,763
14 Dec 20212.00002.00001.95501.99501.9950597,230
13 Dec 20212.05002.05001.97501.99501.9950362,511
10 Dec 20211.97002.05001.94502.05002.0500525,117
09 Dec 20212.00002.05001.98001.98001.9800234,176
08 Dec 20211.95502.05001.95252.02002.0200575,694
07 Dec 20211.95501.97001.94001.94501.9450424,616
06 Dec 20211.99001.99001.93001.93001.9300245,217
03 Dec 20211.99502.01001.94502.01002.0100366,519
02 Dec 20211.96001.99001.94001.95501.9550674,309
01 Dec 20212.00002.02001.94501.98001.9800289,413
30 Nov 20212.00002.06001.99002.03002.0300801,456
29 Nov 20211.97502.00001.95002.00002.0000810,729
26 Nov 20212.12002.16002.00002.02002.0200452,326
25 Nov 20212.09002.14002.07002.12002.12001,011,034
24 Nov 20212.11002.13002.06002.10002.1000159,268
23 Nov 20212.08002.13002.07002.11002.1100460,302
22 Nov 20212.15002.15002.08002.08002.0800262,021
19 Nov 20212.23002.23002.15002.15002.1500194,632
18 Nov 20212.14002.23002.14002.21002.2100681,073
17 Nov 20212.15002.19002.14002.16002.16001,002,698
16 Nov 20212.19002.20002.13002.15002.1500543,493
15 Nov 20212.22002.25002.20002.22002.2200156,778
12 Nov 20212.25002.25002.21002.25002.2500389,148
11 Nov 20212.23002.25002.20002.23002.2300230,518
10 Nov 20212.28002.29002.23002.24002.2400223,510
09 Nov 20212.28002.34002.23002.28002.2800335,196
08 Nov 20212.30002.33002.27002.29002.2900253,096
05 Nov 20212.36002.37002.31002.33002.3300348,905
04 Nov 20212.38002.39002.35002.37002.3700317,735
03 Nov 20212.31002.39002.31002.38002.3800869,007
02 Nov 20212.34002.35002.31002.31002.3100278,318
01 Nov 20212.33002.38002.30002.35002.35001,006,582
29 Oct 20212.28002.36002.28002.32002.32001,229,041
28 Oct 20212.27002.28002.19002.28002.2800775,773
27 Oct 20212.24002.30002.21002.30002.3000762,341
26 Oct 20212.24002.25002.21002.25002.2500847,258
25 Oct 20212.23002.25002.21002.24002.2400771,575
22 Oct 20212.19002.25002.18002.24002.2400590,302
21 Oct 20212.19002.20002.15002.20002.2000491,787
20 Oct 20212.14002.20002.13002.18002.1800641,096
19 Oct 20212.20002.25002.14002.14002.1400847,309
18 Oct 20212.19002.23002.19002.22002.2200631,304
15 Oct 20212.17002.22002.15002.18002.1800541,396
14 Oct 20212.13002.19002.11002.18002.1800693,131
13 Oct 20212.11002.14002.10002.13002.1300234,887
12 Oct 20212.12002.15002.11002.11002.1100320,521
11 Oct 20212.12002.16002.07002.13002.1300771,666
08 Oct 20212.14002.16002.11002.13002.1300265,867
07 Oct 20212.11002.17002.10002.15002.1500269,739
06 Oct 20212.15002.15002.10002.10002.1000313,281
05 Oct 20212.19002.19002.10002.16002.1600332,775
04 Oct 20212.17002.22002.16002.20002.2000349,180
01 Oct 20212.12002.18002.11002.17002.1700615,176
30 Sept 20212.15002.18002.13002.17002.1700363,747
29 Sept 20212.05002.15002.05002.15002.1500776,970
28 Sept 20212.10002.11002.06002.08002.0800321,210
27 Sept 20212.06002.11502.04502.09002.0900669,511
24 Sept 20212.05002.06002.01002.05002.0500498,715
23 Sept 20212.05002.08002.02002.06002.0600367,451
22 Sept 20212.06002.08502.03002.03002.0300266,412
21 Sept 20211.99502.07001.93502.07002.0700592,694
20 Sept 20212.05002.09001.99502.02002.0200415,688
17 Sept 20212.13002.13002.05002.09002.0900714,705
16 Sept 20212.09002.15002.09002.15002.1500415,652
15 Sept 20212.12002.14002.08002.11002.1100329,396
14 Sept 20212.08002.14002.07002.13002.1300420,577
13 Sept 20212.10002.10002.05002.06002.0600371,210
10 Sept 20212.11002.13002.09002.12002.1200117,122
09 Sept 20212.14002.16002.07002.11002.1100397,428
08 Sept 20212.15002.17502.12002.17002.1700372,346
07 Sept 20212.15002.18002.12002.17002.1700396,520
06 Sept 20212.14002.17002.09502.17002.1700248,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...