SXL.AX - Southern Cross Media Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20190.86000.86000.85000.86000.86002,547,780
Oct 21, 20190.85500.87000.84500.85500.85502,372,023
Oct 18, 20190.87000.92500.87000.88500.88508,012,042
Oct 17, 20190.88000.88000.84500.86500.86505,179,188
Oct 16, 20190.91000.92000.87000.88000.88009,001,665
Oct 15, 20190.95000.95000.88500.94000.94008,400,419
Oct 14, 20191.16001.16501.14501.15501.1550523,613
Oct 11, 20191.15501.16501.13501.14501.1450835,392
Oct 10, 20191.15001.15501.13001.15001.15001,330,543
Oct 09, 20191.14501.15501.14001.15501.1550912,046
Oct 08, 20191.14501.16701.14001.15501.1550800,107
Oct 07, 20191.15001.15501.13001.14501.1450646,810
Oct 04, 20191.14501.15501.13501.15001.15001,615,593
Oct 03, 20191.14501.15001.12701.14501.14502,131,064
Oct 02, 20191.21001.21001.17001.17001.17002,697,438
Oct 01, 20191.21501.23501.21001.22001.22001,918,103
Sep 30, 20191.21001.24501.20001.23501.23501,647,411
Sep 27, 20191.21501.22001.19501.21501.2150723,128
Sep 26, 20191.20001.22501.19001.19001.19001,158,150
Sep 25, 20191.23001.24001.19501.20001.20002,240,935
Sep 24, 20191.26001.26001.23701.24501.2450726,016
Sep 23, 20191.27001.28001.25201.26001.26001,402,484
Sep 20, 20191.29501.30501.26501.26501.26501,911,922
Sep 19, 20191.28001.30001.27201.29001.29005,924,433
Sep 18, 20191.29001.29501.28001.28001.28001,265,391
Sep 17, 20191.29001.29251.27501.28001.2800848,687
Sep 16, 20191.29001.29001.27501.28501.28502,348,134
Sep 13, 20191.29501.30001.28001.30001.30003,453,538
Sep 12, 20191.25001.29501.24001.28501.28501,860,470
Sep 11, 20191.22001.24001.22001.22501.22501,009,296
Sep 10, 20191.22501.24501.20201.21001.21001,566,659
Sep 09, 20191.22501.24501.22501.24001.2400996,397
Sep 06, 20191.22001.23501.20001.22501.22501,724,198
Sep 06, 20190.04 Dividend
Sep 05, 20191.25501.27501.25001.26501.2250948,038
Sep 04, 20191.22001.25001.22001.24001.20082,552,956
Sep 03, 20191.21501.24501.19501.23501.1959897,027
Sep 02, 20191.22001.24001.21001.23501.19591,041,077
Aug 30, 20191.21001.23001.21001.22001.18141,089,735
Aug 29, 20191.21001.21001.17701.19001.1524857,165
Aug 28, 20191.21001.21001.18501.20001.16211,107,950
Aug 27, 20191.18501.20001.18001.19001.1524856,931
Aug 26, 20191.14001.19201.12001.18501.14752,225,166
Aug 23, 20191.18001.20001.15001.19501.15721,741,827
Aug 22, 20191.12001.19501.11701.17001.13301,403,993
Aug 21, 20191.14501.16501.13201.14001.10401,291,877
Aug 20, 20191.14501.16001.14001.15001.11361,001,262
Aug 19, 20191.17001.18001.12701.13501.09911,353,805
Aug 16, 20191.11501.15001.06501.12001.08463,893,295
Aug 15, 20191.19001.19251.16501.17001.13302,088,333
Aug 14, 20191.22001.23501.19001.23001.19111,869,064
Aug 13, 20191.18001.19501.17001.19001.15242,239,730
Aug 12, 20191.18001.19501.17501.19001.1524733,945
Aug 09, 20191.18001.19501.16001.19001.15241,160,998
Aug 08, 20191.19001.20251.16501.20001.16212,601,829
Aug 07, 20191.19001.20501.17501.19001.15242,377,243
Aug 06, 20191.23501.24001.19501.20501.16691,237,938
Aug 05, 20191.30501.31001.27001.28001.2395250,042
Aug 02, 20191.33001.33001.28501.30501.26371,356,458
Aug 01, 20191.34001.36001.32501.32501.28312,173,112
Jul 31, 20191.36001.36001.33001.34001.29761,369,765
Jul 30, 20191.36001.37001.35001.36001.31701,131,268
Jul 29, 20191.36001.37751.35001.35501.31221,036,064
Jul 26, 20191.43001.43001.35001.36001.31702,386,477
Jul 25, 20191.33001.38501.31501.36501.32183,169,749
Jul 24, 20191.29001.32001.27501.31501.27341,220,839
Jul 23, 20191.29001.29001.27501.28501.24441,753,727
Jul 22, 20191.29501.29501.25501.28501.2444886,460
Jul 19, 20191.26501.30001.25501.29501.2541816,844
Jul 18, 20191.28501.28501.26501.27501.2347816,574
Jul 17, 20191.29001.30501.28501.28501.24441,283,045
Jul 16, 20191.30001.31501.29501.30001.2589754,673
Jul 15, 20191.32001.32501.28501.30501.26371,114,178
Jul 12, 20191.31001.33001.27501.32501.28312,433,816
Jul 11, 20191.29001.33001.29001.31501.27341,346,152
Jul 10, 20191.29001.29501.27501.29001.24921,026,639
Jul 09, 20191.26501.29501.26501.28001.2395658,540
Jul 08, 20191.28001.29501.27201.28001.23951,017,834
Jul 05, 20191.29001.31001.28501.30501.26371,044,113
Jul 04, 20191.28501.29001.27001.29001.24921,113,311
Jul 03, 20191.28001.29001.26501.27001.2298907,669
Jul 02, 20191.25501.29001.25501.28501.2444912,726
Jul 01, 20191.29001.29001.25501.27501.2347978,142
Jun 28, 20191.26001.27201.24501.25001.2105806,866
Jun 27, 20191.25001.26251.25001.25501.2153568,616
Jun 26, 20191.26501.27751.26001.26001.2202835,748
Jun 25, 20191.30001.31201.28501.29001.24921,105,800
Jun 24, 20191.31501.31501.29001.30001.25891,026,892
Jun 21, 20191.30501.31501.29001.30001.25896,055,019
Jun 20, 20191.27001.32001.26501.29501.25414,614,384
Jun 19, 20191.26001.28701.24001.25001.21052,338,863
Jun 18, 20191.27501.28001.23001.24501.20562,558,195
Jun 17, 20191.26501.26501.24501.25501.21531,095,241
Jun 14, 20191.29501.29501.26501.26501.22501,280,920
Jun 13, 20191.28501.29001.27201.28001.23951,040,919
Jun 12, 20191.28001.28251.27001.28001.23951,793,970
Jun 11, 20191.24001.29501.23001.27501.23472,885,440
Jun 07, 20191.22501.24501.21001.22501.18631,187,042
Jun 06, 20191.21001.22501.21001.22001.1814558,873
Jun 05, 20191.24001.24001.21001.21501.1766772,269
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...