UK markets closed

Southern Cross Media Group Limited (SXL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9500+0.0100 (+1.06%)
At close: 04:11PM AEST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 20240.96000.97500.93000.96000.9503243,165
04 Mar 20240.90000.98000.90000.95500.94531,251,144
01 Mar 20240.91000.94500.88000.94000.9305611,201
29 Feb 20240.93500.93500.87500.92000.9107531,436
28 Feb 20240.96000.97500.94500.95500.9453202,319
27 Feb 20240.98000.98000.96000.96500.9552369,999
26 Feb 20240.99500.99500.97500.98000.970172,877
23 Feb 20240.98500.99500.98000.98500.9750110,881
22 Feb 20241.00001.01500.98500.98500.9750193,826
21 Feb 20241.03001.03001.00001.01000.9997446,171
20 Feb 20241.03501.03501.01501.02001.009695,550
19 Feb 20241.03001.03501.01001.01000.999724,848
16 Feb 20240.99501.03500.99501.02501.0146311,640
15 Feb 20241.01001.02501.00001.02501.0146292,778
14 Feb 20240.98001.01500.96001.01000.9997213,450
13 Feb 20241.01501.02500.98501.00000.989850,150
12 Feb 20241.00001.02500.99001.02501.0146288,408
09 Feb 20240.99501.02000.98501.00000.9898218,668
08 Feb 20241.00001.02500.99001.00000.9898715,656
07 Feb 20241.02001.03001.01001.02001.0096522,895
06 Feb 20240.98501.02000.98501.02001.009668,765
05 Feb 20241.00001.02500.98500.99500.9849280,450
02 Feb 20241.04001.04500.98001.01000.9997368,169
01 Feb 20241.02501.05001.01001.02501.0146191,403
31 Jan 20240.99501.03500.99501.03001.0195179,833
30 Jan 20241.01501.01500.98000.98000.9701145,722
29 Jan 20241.02001.03501.00001.00000.9898577,448
25 Jan 20241.01001.03250.97001.00500.9948278,786
24 Jan 20240.99001.01500.98001.01501.0047327,830
23 Jan 20240.98000.99000.97000.99000.9799182,549
22 Jan 20240.98501.01000.98000.98000.9701180,647
19 Jan 20240.98500.99000.96500.98500.9750284,988
18 Jan 20240.96000.99000.95000.97000.9602562,110
17 Jan 20240.96000.96000.93500.94000.930533,578
16 Jan 20240.92500.95000.89500.95000.9404496,160
15 Jan 20240.97000.97000.92000.95000.940411,422
12 Jan 20240.95000.97500.95000.97000.9602257,465
11 Jan 20240.93000.97000.93000.96500.9552153,905
10 Jan 20240.89000.95500.89000.95000.9404714,672
09 Jan 20240.92000.92000.89000.91000.9008157,438
08 Jan 20240.93000.93000.88000.93000.9206544,346
05 Jan 20240.94000.95000.93000.93000.9206170,914
04 Jan 20240.99000.99000.93500.94000.9305174,590
03 Jan 20240.96500.99000.95000.99000.9799186,738
02 Jan 20240.98000.98000.95000.96000.9503312,319
29 Dec 20230.99501.02500.96500.99500.9849495,581
28 Dec 20231.02001.02750.98500.99500.984980,259
27 Dec 20231.00001.02000.98501.02001.0096135,856
22 Dec 20231.04001.04001.00001.03501.024594,887
21 Dec 20231.04001.04501.02501.04001.0294146,780
20 Dec 20231.05001.07501.00001.04001.0294660,290
19 Dec 20230.99001.04000.96001.04001.0294603,906
18 Dec 20230.98000.99000.95500.96000.9503151,495
15 Dec 20230.96500.98000.94500.98000.9701642,587
14 Dec 20230.96500.96500.94500.96500.955292,719
13 Dec 20230.96500.98000.96000.96500.9552299,241
12 Dec 20230.98500.98500.95250.96500.9552216,836
11 Dec 20230.95500.97000.95500.95500.945376,616
08 Dec 20230.93500.96500.92500.95500.9453361,832
07 Dec 20230.98000.98000.93000.93500.9255381,926
06 Dec 20230.97501.00000.96001.00000.9898432,598
05 Dec 20231.00001.02000.96000.96000.9503987,716
04 Dec 20231.03501.05000.98001.02001.0096805,200
01 Dec 20231.05001.07251.03501.03501.02451,067,916
30 Nov 20231.03001.06001.01501.05001.0393702,068
29 Nov 20231.02501.05001.02501.04001.0294484,949
28 Nov 20231.02501.04501.02501.04501.0344247,160
27 Nov 20231.03001.03501.01501.03501.0245992,106
24 Nov 20231.02501.04001.01751.03001.0195517,069
23 Nov 20230.99001.03000.99001.02001.0096620,090
22 Nov 20231.01501.02000.99001.01501.0047715,243
21 Nov 20231.01501.02001.00501.01000.9997135,656
20 Nov 20231.02001.03500.99001.01501.0047978,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...