SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181.151.161.141.151.151,007,996
Jan 18, 20181.151.161.151.151.151,213,931
Jan 17, 20181.151.161.151.151.151,344,729
Jan 16, 20181.161.171.151.161.161,095,630
Jan 15, 20181.171.171.151.161.16949,485
Jan 12, 20181.141.161.141.151.152,213,106
Jan 11, 20181.161.171.141.151.152,415,705
Jan 10, 20181.161.171.161.161.161,257,619
Jan 09, 20181.171.181.161.161.162,884,192
Jan 08, 20181.161.181.161.181.183,391,014
Jan 05, 20181.171.171.151.161.161,896,241
Jan 04, 20181.171.181.151.161.161,232,347
Jan 03, 20181.171.181.151.161.161,014,716
Jan 02, 20181.181.181.181.181.18-
Dec 29, 20171.191.201.171.181.181,319,616
Dec 28, 20171.201.201.171.191.19596,470
Dec 27, 20171.191.221.181.181.18756,552
Dec 22, 20171.181.201.171.191.19751,965
Dec 21, 20171.181.191.171.181.184,701,679
Dec 20, 20171.191.221.181.191.191,581,259
Dec 19, 20171.221.221.191.201.20914,550
Dec 18, 20171.221.231.211.211.213,037,204
Dec 15, 20171.221.231.221.221.227,038,355
Dec 14, 20171.231.251.221.231.231,563,070
Dec 13, 20171.231.231.211.231.232,049,102
Dec 12, 20171.241.241.211.231.232,120,615
Dec 11, 20171.221.241.211.241.241,533,700
Dec 08, 20171.211.221.201.221.222,857,242
Dec 07, 20171.211.221.201.211.213,018,378
Dec 06, 20171.221.231.201.211.212,949,455
Dec 05, 20171.181.211.171.201.202,442,693
Dec 04, 20171.191.201.181.201.201,503,219
Dec 01, 20171.151.181.151.181.181,357,737
Nov 30, 20171.161.161.131.151.157,020,379
Nov 29, 20171.141.161.141.161.161,666,552
Nov 28, 20171.121.141.121.141.14808,231
Nov 27, 20171.131.131.111.131.131,150,090
Nov 24, 20171.121.131.101.131.13761,436
Nov 23, 20171.121.131.101.121.121,791,048
Nov 22, 20171.151.151.101.121.121,664,276
Nov 21, 20171.141.161.131.141.143,841,009
Nov 20, 20171.091.141.091.131.132,615,234
Nov 17, 20171.101.101.081.101.103,724,520
Nov 16, 20171.091.101.071.091.091,343,134
Nov 15, 20171.091.101.081.091.091,782,402
Nov 14, 20171.101.111.081.091.091,303,762
Nov 13, 20171.111.131.101.111.111,285,035
Nov 10, 20171.081.111.081.101.104,043,454
Nov 09, 20171.081.091.061.081.081,929,996
Nov 08, 20171.091.091.071.071.072,849,484
Nov 07, 20171.091.091.081.091.091,276,359
Nov 06, 20171.091.101.071.081.081,110,624
Nov 03, 20171.061.091.061.091.094,250,593
Nov 02, 20171.101.121.071.071.074,609,871
Nov 01, 20171.111.131.101.111.114,315,003
Oct 31, 20171.161.161.121.121.122,096,335
Oct 30, 20171.161.181.161.161.161,511,891
Oct 27, 20171.171.171.141.161.1610,587,110
Oct 26, 20171.201.201.161.171.172,973,059
Oct 25, 20171.201.211.191.201.201,123,508
Oct 24, 20171.211.221.171.201.202,397,868
Oct 23, 20171.221.221.201.221.221,362,037
Oct 20, 20171.191.221.191.211.211,220,637
Oct 19, 20171.221.221.201.211.212,048,732
Oct 18, 20171.211.211.191.191.191,966,051
Oct 17, 20171.201.221.201.221.224,253,638
Oct 16, 20171.201.201.181.201.20987,095
Oct 13, 20171.171.201.171.191.192,271,533
Oct 12, 20171.171.171.161.171.171,459,498
Oct 11, 20171.171.171.161.171.17954,947
Oct 10, 20171.171.181.141.171.174,071,127
Oct 09, 20171.141.181.131.181.184,115,089
Oct 06, 20171.101.131.101.131.132,694,528
Oct 05, 20171.101.111.091.101.103,042,704
Oct 04, 20171.131.131.091.101.105,208,186
Oct 03, 20171.181.181.141.141.144,066,170
Oct 02, 20171.181.211.181.191.19978,837
Sep 29, 20171.181.191.171.181.182,858,987
Sep 28, 20171.191.211.171.191.193,038,683
Sep 27, 20171.211.211.191.201.201,705,456
Sep 26, 20171.251.251.191.211.213,305,886
Sep 25, 20171.261.261.231.241.242,113,158
Sep 22, 20171.261.261.221.241.243,249,949
Sep 21, 20171.301.301.241.251.259,024,403
Sep 20, 20171.261.291.261.281.283,306,595
Sep 19, 20171.321.321.251.271.277,333,593
Sep 18, 20171.311.331.311.321.322,021,562
Sep 15, 20171.311.371.311.351.353,596,384
Sep 14, 20171.321.341.311.331.332,171,333
Sep 13, 20171.321.321.291.301.302,685,123
Sep 12, 20171.301.321.291.311.312,184,068
Sep 11, 20171.291.311.281.301.302,831,612
Sep 08, 20171.251.281.251.271.271,944,127
Sep 08, 20170.0571 Dividend
Sep 07, 20171.301.321.291.291.242,218,379
Sep 06, 20171.281.331.271.301.251,846,901
Sep 05, 20171.291.311.281.281.232,631,266
Sep 04, 20171.281.291.271.281.224,227,448
Sep 01, 20171.281.301.271.291.231,427,900
Aug 31, 20171.301.301.281.291.243,342,369
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...