Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

ASX - Delayed Quote AUD

Southern Cross Media Group Limited (SXL.AX)

Compare

0.6600

-0.0100

(-1.49%)

As of 12:39:30 PM GMT+11. Market Open.

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.6700	0.6700	0.6400	0.6600	0.6600	74,130
Feb 21, 2025	0.6600	0.6700	0.6500	0.6700	0.6700	359,705
Feb 20, 2025	0.6600	0.6850	0.6550	0.6850	0.6850	142,893
Feb 19, 2025	0.6450	0.6700	0.6400	0.6450	0.6450	203,013
Feb 18, 2025	0.6750	0.6850	0.6450	0.6450	0.6450	43,176
Feb 17, 2025	0.6500	0.6800	0.6400	0.6800	0.6800	138,006
Feb 14, 2025	0.6450	0.6550	0.6300	0.6550	0.6550	234,516
Feb 13, 2025	0.6400	0.6450	0.6325	0.6450	0.6450	161,434
Feb 12, 2025	0.6300	0.6400	0.6150	0.6400	0.6400	508,957
Feb 11, 2025	0.6100	0.6300	0.6100	0.6300	0.6300	19,696
Feb 10, 2025	0.6300	0.6300	0.6200	0.6300	0.6300	69,602
Feb 7, 2025	0.6150	0.6250	0.6150	0.6250	0.6250	174,319
Feb 6, 2025	0.6200	0.6200	0.6100	0.6150	0.6150	32,668
Feb 5, 2025	0.6200	0.6200	0.6100	0.6100	0.6100	39,967
Feb 4, 2025	0.6100	0.6200	0.6100	0.6150	0.6150	60,298
Feb 3, 2025	0.6000	0.6200	0.6000	0.6200	0.6200	367,808
Jan 31, 2025	0.6100	0.6200	0.6100	0.6200	0.6200	220,725
Jan 30, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	54,943
Jan 29, 2025	0.6000	0.6300	0.6000	0.6300	0.6300	99,097
Jan 28, 2025	0.6150	0.6200	0.6000	0.6200	0.6200	77,389
Jan 24, 2025	0.6050	0.6100	0.5900	0.6000	0.6000	30,245
Jan 23, 2025	0.6000	0.6150	0.6000	0.6000	0.6000	123,584
Jan 22, 2025	0.5900	0.6050	0.5900	0.6000	0.6000	55,629
Jan 21, 2025	0.5850	0.6050	0.5850	0.6050	0.6050	71,616
Jan 20, 2025	0.6050	0.6100	0.5900	0.6000	0.6000	85,563
Jan 17, 2025	0.6000	0.6100	0.5850	0.6000	0.6000	45,894
Jan 16, 2025	0.6000	0.6050	0.5850	0.6000	0.6000	86,552
Jan 15, 2025	0.6000	0.6100	0.5850	0.6000	0.6000	67,601
Jan 14, 2025	0.6000	0.6100	0.5900	0.6000	0.6000	83,283
Jan 13, 2025	0.6000	0.6150	0.5900	0.6000	0.6000	216,080
Jan 10, 2025	0.6050	0.6150	0.6000	0.6150	0.6150	21,463
Jan 9, 2025	0.5950	0.6050	0.5950	0.6050	0.6050	227,277
Jan 8, 2025	0.5950	0.6050	0.5750	0.5950	0.5950	86,346
Jan 7, 2025	0.6100	0.6100	0.5900	0.5900	0.5900	71,827
Jan 6, 2025	0.6000	0.6050	0.5900	0.5950	0.5950	24,927
Jan 3, 2025	0.6300	0.6300	0.5950	0.6050	0.6050	15,909
Jan 2, 2025	0.6050	0.6325	0.5850	0.6300	0.6300	920,934
Dec 31, 2024	0.5900	0.6050	0.5900	0.6000	0.6000	56,575
Dec 30, 2024	0.6300	0.6300	0.5900	0.5900	0.5900	125,388
Dec 27, 2024	0.6150	0.6300	0.6000	0.6300	0.6300	83,269
Dec 24, 2024	0.6150	0.6200	0.6100	0.6150	0.6150	24,214
Dec 23, 2024	0.5800	0.6250	0.5775	0.6250	0.6250	442,491
Dec 20, 2024	0.5800	0.5900	0.5550	0.5800	0.5800	254,318
Dec 19, 2024	0.5700	0.5900	0.5650	0.5800	0.5800	277,272
Dec 18, 2024	0.5600	0.5825	0.5500	0.5650	0.5650	353,009
Dec 17, 2024	0.5700	0.5850	0.5625	0.5700	0.5700	1,165,928
Dec 16, 2024	0.5600	0.5750	0.5550	0.5600	0.5600	163,318
Dec 13, 2024	0.5650	0.5725	0.5650	0.5700	0.5700	243,347
Dec 12, 2024	0.5600	0.5750	0.5575	0.5650	0.5650	250,298
Dec 11, 2024	0.5700	0.5750	0.5525	0.5750	0.5750	208,054
Dec 10, 2024	0.5450	0.5700	0.5450	0.5700	0.5700	234,865
Dec 9, 2024	0.5550	0.5550	0.5200	0.5500	0.5500	279,275
Dec 6, 2024	0.5200	0.5550	0.5200	0.5550	0.5550	95,609
Dec 5, 2024	0.5200	0.5300	0.5150	0.5200	0.5200	614,080
Dec 4, 2024	0.5300	0.5350	0.5200	0.5200	0.5200	221,678
Dec 3, 2024	0.5400	0.5500	0.5325	0.5400	0.5400	173,916
Dec 2, 2024	0.5450	0.5600	0.5350	0.5600	0.5600	176,800
Nov 29, 2024	0.5400	0.5600	0.5350	0.5450	0.5450	507,996
Nov 28, 2024	0.5400	0.5500	0.5400	0.5400	0.5400	59,807
Nov 27, 2024	0.5500	0.5500	0.5350	0.5400	0.5400	111,097
Nov 26, 2024	0.5500	0.5500	0.5300	0.5350	0.5350	173,377
Nov 25, 2024	0.5500	0.5600	0.5300	0.5300	0.5300	239,398
Nov 22, 2024	0.5500	0.5700	0.5450	0.5450	0.5450	207,577
Nov 21, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	28,399
Nov 20, 2024	0.5800	0.5800	0.5400	0.5500	0.5500	1,445,567
Nov 19, 2024	0.5250	0.5800	0.5200	0.5800	0.5800	497,590
Nov 18, 2024	0.5200	0.5300	0.5150	0.5150	0.5150	673,223
Nov 15, 2024	0.5250	0.5300	0.5200	0.5200	0.5200	92,787
Nov 14, 2024	0.5200	0.5250	0.5150	0.5200	0.5200	113,755
Nov 13, 2024	0.5250	0.5300	0.5125	0.5150	0.5150	879,558
Nov 12, 2024	0.5300	0.5300	0.5250	0.5300	0.5300	618,506
Nov 11, 2024	0.5300	0.5350	0.5250	0.5300	0.5300	1,028,879
Nov 8, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	100,041
Nov 7, 2024	0.5200	0.5350	0.5200	0.5300	0.5300	271,680
Nov 6, 2024	0.5200	0.5250	0.5125	0.5250	0.5250	132,777
Nov 5, 2024	0.5200	0.5300	0.5000	0.5050	0.5050	281,017
Nov 4, 2024	0.5200	0.5250	0.5150	0.5150	0.5150	152,634
Nov 1, 2024	0.5175	0.5300	0.5150	0.5150	0.5150	400,285
Oct 31, 2024	0.5050	0.5200	0.5050	0.5200	0.5200	718,902
Oct 30, 2024	0.4900	0.5050	0.4800	0.5050	0.5050	371,124
Oct 29, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	343,982
Oct 28, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	90,367
Oct 25, 2024	0.4800	0.5050	0.4700	0.5000	0.5000	766,456
Oct 24, 2024	0.4750	0.4850	0.4700	0.4700	0.4700	815,957
Oct 23, 2024	0.4700	0.4850	0.4700	0.4750	0.4750	449,307
Oct 22, 2024	0.4850	0.4900	0.4700	0.4700	0.4700	635,059
Oct 21, 2024	0.4900	0.5025	0.4750	0.4850	0.4850	570,265
Oct 18, 2024	0.4900	0.5200	0.4825	0.5200	0.5200	251,072
Oct 17, 2024	0.4800	0.4950	0.4800	0.4900	0.4900	447,635
Oct 16, 2024	0.4700	0.4850	0.4700	0.4700	0.4700	100,647
Oct 15, 2024	0.4650	0.4800	0.4650	0.4750	0.4750	98,605
Oct 14, 2024	0.4700	0.4775	0.4600	0.4650	0.4650	181,772
Oct 11, 2024	0.4650	0.4700	0.4550	0.4700	0.4700	365,072
Oct 10, 2024	0.4700	0.4700	0.4550	0.4600	0.4600	771,587
Oct 9, 2024	0.4650	0.4750	0.4500	0.4750	0.4750	838,689
Oct 8, 2024	0.4750	0.4800	0.4650	0.4650	0.4650	520,320
Oct 7, 2024	0.4800	0.4850	0.4750	0.4750	0.4750	166,612
Oct 4, 2024	0.4750	0.4850	0.4550	0.4800	0.4800	629,572
Oct 3, 2024	0.4800	0.4800	0.4550	0.4750	0.4750	782,761
Oct 2, 2024	0.4750	0.4900	0.4675	0.4750	0.4750	1,220,097
Oct 1, 2024	0.4775	0.4900	0.4700	0.4700	0.4700	894,386
Sep 30, 2024	0.5250	0.5250	0.4700	0.4800	0.4800	633,290
Sep 27, 2024	0.5050	0.5200	0.5000	0.5000	0.5000	1,245,970
Sep 26, 2024	0.4800	0.5050	0.4650	0.5050	0.5050	906,907
Sep 25, 2024	0.4750	0.4850	0.4650	0.4800	0.4800	816,867
Sep 24, 2024	0.4850	0.4850	0.4700	0.4750	0.4750	389,620
Sep 23, 2024	0.4850	0.4850	0.4700	0.4700	0.4700	621,879
Sep 20, 2024	0.5050	0.5100	0.4750	0.4750	0.4750	6,792,586
Sep 19, 2024	0.5050	0.5075	0.4900	0.5000	0.5000	296,389
Sep 18, 2024	0.5100	0.5200	0.4900	0.5000	0.5000	733,370
Sep 17, 2024	0.5050	0.5150	0.5000	0.5000	0.5000	381,671
Sep 16, 2024	0.5200	0.5250	0.5050	0.5100	0.5100	343,390
Sep 13, 2024	0.5250	0.5300	0.5150	0.5300	0.5300	223,181
Sep 12, 2024	0.5350	0.5350	0.5100	0.5250	0.5250	334,343
Sep 11, 2024	0.5250	0.5250	0.5150	0.5200	0.5200	283,483
Sep 10, 2024	0.5250	0.5400	0.5250	0.5400	0.5400	344,690
Sep 9, 2024	0.5400	0.5400	0.5250	0.5400	0.5400	191,488
Sep 6, 2024	0.5500	0.5550	0.5400	0.5450	0.5450	461,578
Sep 5, 2024	0.5400	0.5450	0.5300	0.5400	0.5400	179,415
Sep 4, 2024	0.5600	0.5650	0.5350	0.5350	0.5350	208,337
Sep 3, 2024	0.5850	0.5850	0.5550	0.5750	0.5750	247,015
Sep 2, 2024	0.5400	0.6100	0.5400	0.6100	0.6100	826,710
Aug 30, 2024	0.5250	0.5650	0.5250	0.5450	0.5450	432,775
Aug 29, 2024	0.5300	0.5500	0.5250	0.5350	0.5350	760,200
Aug 28, 2024	0.5300	0.5550	0.5300	0.5300	0.5300	407,209
Aug 27, 2024	0.5525	0.5525	0.5300	0.5300	0.5300	338,550
Aug 26, 2024	0.5600	0.5775	0.5450	0.5450	0.5450	1,311,793
Aug 23, 2024	0.5700	0.5750	0.5550	0.5600	0.5600	348,403
Aug 22, 2024	0.5850	0.5850	0.5700	0.5700	0.5700	407,524
Aug 21, 2024	0.5750	0.5850	0.5750	0.5800	0.5800	209,376
Aug 20, 2024	0.5850	0.5850	0.5750	0.5800	0.5800	544,458
Aug 19, 2024	0.6000	0.6025	0.5800	0.5800	0.5800	435,448
Aug 16, 2024	0.6050	0.6050	0.5950	0.6000	0.6000	121,874
Aug 15, 2024	0.6150	0.6175	0.6050	0.6050	0.6050	226,373
Aug 14, 2024	0.6550	0.6550	0.6100	0.6100	0.6100	544,536
Aug 13, 2024	0.6550	0.6600	0.6200	0.6200	0.6200	204,993
Aug 12, 2024	0.6350	0.6650	0.6350	0.6550	0.6550	178,183
Aug 9, 2024	0.6200	0.6400	0.6100	0.6300	0.6300	343,623
Aug 8, 2024	0.6300	0.6300	0.6100	0.6100	0.6100	35,090
Aug 7, 2024	0.6100	0.6175	0.6100	0.6100	0.6100	239,909
Aug 6, 2024	0.6350	0.6400	0.6100	0.6100	0.6100	1,914,673
Aug 5, 2024	0.6350	0.6450	0.6250	0.6350	0.6350	273,304
Aug 2, 2024	0.6600	0.6850	0.6200	0.6850	0.6850	287,320
Aug 1, 2024	0.6650	0.6650	0.6500	0.6650	0.6650	111,496
Jul 31, 2024	0.6500	0.6700	0.6500	0.6650	0.6650	186,785
Jul 30, 2024	0.6500	0.6800	0.6500	0.6600	0.6600	313,974
Jul 29, 2024	0.6600	0.6800	0.6500	0.6800	0.6800	298,401
Jul 26, 2024	0.6700	0.6700	0.6300	0.6500	0.6500	299,171
Jul 25, 2024	0.6150	0.6800	0.6150	0.6800	0.6800	1,018,670
Jul 24, 2024	0.5900	0.6300	0.5900	0.6300	0.6300	304,963
Jul 23, 2024	0.6000	0.6150	0.5800	0.6150	0.6150	206,227
Jul 22, 2024	0.5900	0.5950	0.5750	0.5750	0.5750	143,099
Jul 19, 2024	0.5950	0.6000	0.5800	0.5800	0.5800	482,190
Jul 18, 2024	0.6100	0.6150	0.5900	0.5950	0.5950	579,044
Jul 17, 2024	0.6100	0.6200	0.6100	0.6150	0.6150	554,493
Jul 16, 2024	0.6200	0.6200	0.6050	0.6100	0.6100	806,914
Jul 15, 2024	0.6400	0.6400	0.6150	0.6150	0.6150	188,764
Jul 12, 2024	0.6400	0.6600	0.6400	0.6400	0.6400	94,566
Jul 11, 2024	0.6350	0.6550	0.6350	0.6400	0.6400	190,145
Jul 10, 2024	0.6200	0.6400	0.6200	0.6300	0.6300	144,950
Jul 9, 2024	0.6100	0.6300	0.6100	0.6250	0.6250	133,069
Jul 8, 2024	0.6200	0.6250	0.6100	0.6100	0.6100	70,261
Jul 5, 2024	0.6150	0.6300	0.6150	0.6200	0.6200	130,612
Jul 4, 2024	0.6200	0.6350	0.6100	0.6150	0.6150	109,657
Jul 3, 2024	0.6250	0.6350	0.6200	0.6200	0.6200	140,591
Jul 2, 2024	0.6150	0.6300	0.6100	0.6150	0.6150	144,384
Jul 1, 2024	0.6150	0.6350	0.6150	0.6150	0.6150	204,597
Jun 28, 2024	0.6100	0.6100	0.5825	0.6100	0.6100	472,130
Jun 27, 2024	0.6150	0.6150	0.6000	0.6100	0.6100	221,743
Jun 26, 2024	0.6100	0.6300	0.6050	0.6100	0.6100	648,341
Jun 25, 2024	0.6200	0.6450	0.6100	0.6100	0.6100	507,659
Jun 24, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	402,505
Jun 21, 2024	0.6350	0.6750	0.6250	0.6500	0.6500	1,251,030
Jun 20, 2024	0.6200	0.6500	0.6200	0.6400	0.6400	309,923
Jun 19, 2024	0.6550	0.6550	0.6150	0.6250	0.6250	967,250
Jun 18, 2024	0.6700	0.6750	0.6500	0.6500	0.6500	449,794
Jun 17, 2024	0.6800	0.6900	0.6650	0.6700	0.6700	372,962
Jun 14, 2024	0.6900	0.6950	0.6800	0.6850	0.6850	93,634
Jun 13, 2024	0.7000	0.7050	0.6900	0.6900	0.6900	360,300
Jun 12, 2024	0.7100	0.7150	0.7000	0.7050	0.7050	273,217
Jun 11, 2024	0.7200	0.7250	0.7100	0.7100	0.7100	223,886
Jun 7, 2024	0.7200	0.7350	0.7200	0.7200	0.7200	99,073
Jun 6, 2024	0.7350	0.7400	0.7200	0.7300	0.7300	97,449
Jun 5, 2024	0.7450	0.7500	0.7300	0.7400	0.7400	131,658
Jun 4, 2024	0.7300	0.7450	0.7300	0.7450	0.7450	4,947,275
Jun 3, 2024	0.7100	0.7400	0.7100	0.7350	0.7350	608,063
May 31, 2024	0.7400	0.7400	0.7050	0.7100	0.7100	185,800
May 30, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	274,732
May 29, 2024	0.7500	0.7550	0.7250	0.7300	0.7300	319,209
May 28, 2024	0.7800	0.8350	0.7500	0.7650	0.7650	486,980
May 27, 2024	0.7900	0.8050	0.7750	0.7800	0.7800	410,544
May 24, 2024	0.8100	0.8100	0.7850	0.7900	0.7900	136,496
May 23, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	165,999
May 22, 2024	0.8300	0.8350	0.8000	0.8050	0.8050	459,801
May 21, 2024	0.8550	0.8550	0.8300	0.8300	0.8300	162,187
May 20, 2024	0.8500	0.8600	0.8500	0.8550	0.8550	103,119
May 17, 2024	0.8350	0.8550	0.8350	0.8550	0.8550	100,122
May 16, 2024	0.8400	0.8650	0.8350	0.8450	0.8450	89,518
May 15, 2024	0.8550	0.8750	0.8250	0.8500	0.8500	3,630,496
May 14, 2024	0.8600	0.8700	0.8500	0.8500	0.8500	202,453
May 13, 2024	0.8800	0.9000	0.8500	0.8600	0.8600	315,218
May 10, 2024	0.9350	0.9450	0.9100	0.9450	0.9450	159,840
May 9, 2024	0.9400	0.9500	0.9200	0.9450	0.9450	70,981
May 8, 2024	0.9450	0.9600	0.9400	0.9500	0.9500	66,033
May 7, 2024	0.9500	0.9750	0.9500	0.9700	0.9700	265,302
May 6, 2024	0.9300	0.9700	0.9300	0.9600	0.9600	120,833
May 3, 2024	0.9500	0.9600	0.9250	0.9500	0.9500	276,420
May 2, 2024	0.9500	0.9500	0.9250	0.9500	0.9500	295,609
May 1, 2024	0.9550	0.9600	0.9300	0.9600	0.9600	150,265
Apr 30, 2024	0.9300	0.9600	0.9300	0.9550	0.9550	188,585
Apr 29, 2024	0.9200	0.9700	0.9200	0.9550	0.9550	438,934
Apr 26, 2024	0.9150	0.9500	0.9100	0.9500	0.9500	396,390
Apr 24, 2024	0.9150	0.9200	0.9000	0.9100	0.9100	94,176
Apr 23, 2024	0.9000	0.9150	0.9000	0.9150	0.9150	16,291
Apr 22, 2024	0.9050	0.9050	0.9000	0.9050	0.9050	103,349
Apr 19, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	120,568
Apr 18, 2024	0.9100	0.9150	0.9100	0.9100	0.9100	144,795
Apr 17, 2024	0.9300	0.9300	0.9100	0.9100	0.9100	68,961
Apr 16, 2024	0.9150	0.9300	0.9100	0.9300	0.9300	211,646
Apr 15, 2024	0.9500	0.9500	0.9000	0.9100	0.9100	326,523
Apr 12, 2024	0.9350	0.9500	0.9250	0.9500	0.9500	206,222
Apr 11, 2024	0.9400	0.9475	0.9400	0.9400	0.9400	77,074
Apr 10, 2024	0.9550	0.9550	0.9400	0.9400	0.9400	80,219
Apr 9, 2024	0.9400	0.9500	0.9350	0.9400	0.9400	152,629
Apr 8, 2024	0.9550	0.9550	0.9300	0.9400	0.9400	234,762
Apr 5, 2024	0.9400	0.9500	0.9400	0.9400	0.9400	131,420
Apr 4, 2024	0.9400	0.9500	0.9375	0.9400	0.9400	92,843
Apr 3, 2024	0.9400	0.9550	0.9350	0.9400	0.9400	238,829
Apr 2, 2024	0.9500	0.9550	0.9400	0.9400	0.9400	106,614
Mar 28, 2024	0.9450	0.9600	0.9400	0.9550	0.9550	169,125
Mar 27, 2024	0.9350	0.9550	0.9300	0.9500	0.9500	293,153
Mar 26, 2024	0.9350	0.9425	0.9000	0.9400	0.9400	203,658
Mar 25, 2024	0.9500	0.9550	0.9300	0.9350	0.9350	364,866
Mar 22, 2024	0.9750	0.9800	0.9500	0.9600	0.9600	224,780
Mar 21, 2024	0.9750	0.9850	0.9750	0.9800	0.9800	360,291
Mar 20, 2024	0.9950	0.9950	0.9725	0.9750	0.9750	261,628
Mar 19, 2024	1.0000	1.0000	0.9650	0.9800	0.9800	886,849
Mar 18, 2024	0.9550	1.0000	0.9400	1.0000	1.0000	616,699
Mar 15, 2024	0.9500	0.9750	0.9300	0.9600	0.9600	2,361,646
Mar 14, 2024	0.0100 Dividend
Mar 14, 2024	0.9750	0.9850	0.9500	0.9650	0.9650	239,613
Mar 13, 2024	0.9800	0.9900	0.9600	0.9850	0.9750	190,027
Mar 12, 2024	0.9500	0.9950	0.9500	0.9850	0.9750	676,087
Mar 11, 2024	0.9750	0.9900	0.9500	0.9650	0.9552	122,648
Mar 8, 2024	0.9850	0.9900	0.9700	0.9800	0.9701	214,380
Mar 7, 2024	0.9450	0.9900	0.9450	0.9850	0.9750	237,979
Mar 6, 2024	0.9600	0.9750	0.9500	0.9700	0.9602	1,562,263
Mar 5, 2024	0.9600	0.9750	0.9300	0.9600	0.9503	243,165
Mar 4, 2024	0.9000	0.9800	0.9000	0.9550	0.9453	1,251,144
Mar 1, 2024	0.9100	0.9450	0.8800	0.9400	0.9305	611,201
Feb 29, 2024	0.9350	0.9350	0.8750	0.9200	0.9107	531,436
Feb 28, 2024	0.9600	0.9750	0.9450	0.9550	0.9453	202,319
Feb 27, 2024	0.9800	0.9800	0.9600	0.9650	0.9552	369,999
Feb 26, 2024	0.9950	0.9950	0.9750	0.9800	0.9701	72,877

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Southern Cross Media Group Limited (SXL.AX)