ASX - Delayed Quote AUD

Southern Cross Media Group Limited (SXL.AX)

0.6400
+0.0100
+(1.59%)
At close: June 6 at 4:10:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.62000.64000.61000.64000.6400218,536
Jun 5, 20250.62500.64000.62000.63000.6300402,932
Jun 4, 20250.65000.65000.63000.64000.6400235,563
Jun 3, 20250.68000.68500.65500.66000.660071,503
Jun 2, 20250.67500.68500.64000.67500.6750406,962
May 30, 20250.68000.68500.67000.67500.6750150,445
May 29, 20250.68500.69000.67000.68000.6800145,840
May 28, 20250.69000.70000.68000.68000.6800106,167
May 27, 20250.70000.70000.68500.68500.685051,213
May 26, 20250.71000.71000.68500.68500.6850233,951
May 23, 20250.73500.73500.70500.71000.7100177,886
May 22, 20250.71500.73500.71000.73500.735032,282
May 21, 20250.72000.74000.71000.74000.7400293,593
May 20, 20250.74000.74000.72000.72000.720073,247
May 19, 20250.74000.74000.72000.72500.7250131,174
May 16, 20250.73000.74500.72500.74500.745054,214
May 15, 20250.71500.75000.71000.75000.7500235,904
May 14, 20250.74000.74000.70500.71500.715050,120
May 13, 20250.74000.76000.72000.76000.760096,730
May 12, 20250.72000.75000.70000.75000.7500133,664
May 9, 20250.73000.73000.69000.71000.7100263,309
May 8, 20250.69000.72500.68000.70000.7000761,276
May 7, 20250.76000.76000.69000.69000.6900426,899
May 6, 20250.72500.76000.72000.74000.7400429,825
May 5, 20250.69500.70000.69000.69500.695074,023
May 2, 20250.67000.69500.64500.69500.69504,353,051
May 1, 20250.65500.67000.65500.67000.670038,738
Apr 30, 20250.66500.67000.64000.67000.670043,483
Apr 29, 20250.67250.68000.63500.63500.6350280,046
Apr 28, 20250.65000.68000.63500.68000.6800172,132
Apr 24, 20250.67000.67000.64000.67000.670055,995
Apr 23, 20250.66500.66500.64500.66500.6650225,277
Apr 22, 20250.65000.66500.63000.66500.665094,112
Apr 17, 20250.61500.69000.61500.69000.6900445,932
Apr 16, 20250.60500.61500.60500.61500.6150129,744
Apr 15, 20250.61000.61500.60500.60500.605023,148
Apr 14, 20250.60500.63000.60500.60500.605050,015
Apr 11, 20250.65000.65000.60500.60500.60509,096
Apr 10, 20250.60000.62000.60000.62000.6200158,976
Apr 9, 20250.62000.62000.60000.60000.600058,242
Apr 8, 20250.60000.62000.60000.60000.600092,558
Apr 7, 20250.59500.61000.59500.60000.6000638,568
Apr 4, 20250.65500.65500.62000.65000.6500765,038
Apr 3, 20250.66000.66500.65500.66000.660082,479
Apr 2, 20250.65500.67000.65500.67000.670074,139
Apr 1, 20250.65500.66500.65500.66500.665084,661
Mar 31, 20250.65500.67000.65500.67000.6700105,382
Mar 28, 20250.65000.66000.65000.66000.660065,549
Mar 27, 20250.65500.66500.65000.65000.6500120,199
Mar 26, 20250.66000.67000.65000.65000.6500479,366
Mar 25, 20250.68500.68500.65500.66000.6600266,722
Mar 24, 20250.68000.69500.66500.68000.6800118,500
Mar 21, 20250.67500.70000.65000.65000.6500338,127
Mar 20, 20250.66500.67000.65000.66000.6600273,533
Mar 19, 20250.67000.67500.66000.66000.6600277,110
Mar 18, 20250.67500.68000.66000.67500.675090,537
Mar 17, 20250.67000.67500.66000.67500.675045,210
Mar 14, 20250.66500.68000.65000.68000.6800173,296
Mar 13, 20250.66000.67000.65500.66000.6600246,893
Mar 12, 20250.67500.67500.65500.67000.6700694,176
Mar 11, 20250.68000.68000.65500.67500.6750176,029
Mar 10, 20250.67500.70000.64500.70000.7000291,210
Mar 7, 20250.69000.69000.67000.68500.6850185,140
Mar 6, 20250.70000.72000.70000.70000.7000261,278
Mar 5, 20250.70000.71000.69500.71000.710062,626
Mar 4, 20250.68500.71000.68000.70500.7050124,458
Mar 3, 20250.70000.70500.67500.70000.7000221,514
Feb 28, 20250.66000.71000.64000.70000.7000941,222
Feb 27, 20250.66500.66500.62000.64500.6450320,277
Feb 26, 20250.65500.67500.65250.66000.6600246,633
Feb 25, 20250.66500.66500.63000.64500.6450257,674
Feb 24, 20250.67000.67000.63500.67000.6700151,130
Feb 21, 20250.66000.67000.65000.67000.6700359,705
Feb 20, 20250.66000.68500.65500.68500.6850142,893
Feb 19, 20250.64500.67000.64000.64500.6450203,013
Feb 18, 20250.67500.68500.64500.64500.645043,176
Feb 17, 20250.65000.68000.64000.68000.6800138,006
Feb 14, 20250.64500.65500.63000.65500.6550234,516
Feb 13, 20250.64000.64500.63250.64500.6450161,434
Feb 12, 20250.63000.64000.61500.64000.6400508,957
Feb 11, 20250.61000.63000.61000.63000.630019,696
Feb 10, 20250.63000.63000.62000.63000.630069,602
Feb 7, 20250.61500.62500.61500.62500.6250174,319
Feb 6, 20250.62000.62000.61000.61500.615032,668
Feb 5, 20250.62000.62000.61000.61000.610039,967
Feb 4, 20250.61000.62000.61000.61500.615060,298
Feb 3, 20250.60000.62000.60000.62000.6200367,808
Jan 31, 20250.61000.62000.61000.62000.6200220,725
Jan 30, 20250.63000.63000.61000.61000.610054,943
Jan 29, 20250.60000.63000.60000.63000.630099,097
Jan 28, 20250.61500.62000.60000.62000.620077,389
Jan 24, 20250.60500.61000.59000.60000.600030,245
Jan 23, 20250.60000.61500.60000.60000.6000123,584
Jan 22, 20250.59000.60500.59000.60000.600055,629
Jan 21, 20250.58500.60500.58500.60500.605071,616
Jan 20, 20250.60500.61000.59000.60000.600085,563
Jan 17, 20250.60000.61000.58500.60000.600045,894
Jan 16, 20250.60000.60500.58500.60000.600086,552
Jan 15, 20250.60000.61000.58500.60000.600067,601
Jan 14, 20250.60000.61000.59000.60000.600083,283
Jan 13, 20250.60000.61500.59000.60000.6000216,080
Jan 10, 20250.60500.61500.60000.61500.615021,463
Jan 9, 20250.59500.60500.59500.60500.6050227,277
Jan 8, 20250.59500.60500.57500.59500.595086,346
Jan 7, 20250.61000.61000.59000.59000.590071,827
Jan 6, 20250.60000.60500.59000.59500.595024,927
Jan 3, 20250.63000.63000.59500.60500.605015,909
Jan 2, 20250.60500.63250.58500.63000.6300920,934
Dec 31, 20240.59000.60500.59000.60000.600056,575
Dec 30, 20240.63000.63000.59000.59000.5900125,388
Dec 27, 20240.61500.63000.60000.63000.630083,269
Dec 24, 20240.61500.62000.61000.61500.615024,214
Dec 23, 20240.58000.62500.57750.62500.6250442,491
Dec 20, 20240.58000.59000.55500.58000.5800254,318
Dec 19, 20240.57000.59000.56500.58000.5800277,272
Dec 18, 20240.56000.58250.55000.56500.5650353,009
Dec 17, 20240.57000.58500.56250.57000.57001,165,928
Dec 16, 20240.56000.57500.55500.56000.5600163,318
Dec 13, 20240.56500.57250.56500.57000.5700243,347
Dec 12, 20240.56000.57500.55750.56500.5650250,298
Dec 11, 20240.57000.57500.55250.57500.5750208,054
Dec 10, 20240.54500.57000.54500.57000.5700234,865
Dec 9, 20240.55500.55500.52000.55000.5500279,275
Dec 6, 20240.52000.55500.52000.55500.555095,609
Dec 5, 20240.52000.53000.51500.52000.5200614,080
Dec 4, 20240.53000.53500.52000.52000.5200221,678
Dec 3, 20240.54000.55000.53250.54000.5400173,916
Dec 2, 20240.54500.56000.53500.56000.5600176,800
Nov 29, 20240.54000.56000.53500.54500.5450507,996
Nov 28, 20240.54000.55000.54000.54000.540059,807
Nov 27, 20240.55000.55000.53500.54000.5400111,097
Nov 26, 20240.55000.55000.53000.53500.5350173,377
Nov 25, 20240.55000.56000.53000.53000.5300239,398
Nov 22, 20240.55000.57000.54500.54500.5450207,577
Nov 21, 20240.55000.58000.55000.58000.580028,399
Nov 20, 20240.58000.58000.54000.55000.55001,445,567
Nov 19, 20240.52500.58000.52000.58000.5800497,590
Nov 18, 20240.52000.53000.51500.51500.5150673,223
Nov 15, 20240.52500.53000.52000.52000.520092,787
Nov 14, 20240.52000.52500.51500.52000.5200113,755
Nov 13, 20240.52500.53000.51250.51500.5150879,558
Nov 12, 20240.53000.53000.52500.53000.5300618,506
Nov 11, 20240.53000.53500.52500.53000.53001,028,879
Nov 8, 20240.52500.54000.52500.54000.5400100,041
Nov 7, 20240.52000.53500.52000.53000.5300271,680
Nov 6, 20240.52000.52500.51250.52500.5250132,777
Nov 5, 20240.52000.53000.50000.50500.5050281,017
Nov 4, 20240.52000.52500.51500.51500.5150152,634
Nov 1, 20240.51750.53000.51500.51500.5150400,285
Oct 31, 20240.50500.52000.50500.52000.5200718,902
Oct 30, 20240.49000.50500.48000.50500.5050371,124
Oct 29, 20240.50000.50000.48000.49000.4900343,982
Oct 28, 20240.50000.50000.48500.48500.485090,367
Oct 25, 20240.48000.50500.47000.50000.5000766,456
Oct 24, 20240.47500.48500.47000.47000.4700815,957
Oct 23, 20240.47000.48500.47000.47500.4750449,307
Oct 22, 20240.48500.49000.47000.47000.4700635,059
Oct 21, 20240.49000.50250.47500.48500.4850570,265
Oct 18, 20240.49000.52000.48250.52000.5200251,072
Oct 17, 20240.48000.49500.48000.49000.4900447,635
Oct 16, 20240.47000.48500.47000.47000.4700100,647
Oct 15, 20240.46500.48000.46500.47500.475098,605
Oct 14, 20240.47000.47750.46000.46500.4650181,772
Oct 11, 20240.46500.47000.45500.47000.4700365,072
Oct 10, 20240.47000.47000.45500.46000.4600771,587
Oct 9, 20240.46500.47500.45000.47500.4750838,689
Oct 8, 20240.47500.48000.46500.46500.4650520,320
Oct 7, 20240.48000.48500.47500.47500.4750166,612
Oct 4, 20240.47500.48500.45500.48000.4800629,572
Oct 3, 20240.48000.48000.45500.47500.4750782,761
Oct 2, 20240.47500.49000.46750.47500.47501,220,097
Oct 1, 20240.47750.49000.47000.47000.4700894,386
Sep 30, 20240.52500.52500.47000.48000.4800633,290
Sep 27, 20240.50500.52000.50000.50000.50001,245,970
Sep 26, 20240.48000.50500.46500.50500.5050906,907
Sep 25, 20240.47500.48500.46500.48000.4800816,867
Sep 24, 20240.48500.48500.47000.47500.4750389,620
Sep 23, 20240.48500.48500.47000.47000.4700621,879
Sep 20, 20240.50500.51000.47500.47500.47506,792,586
Sep 19, 20240.50500.50750.49000.50000.5000296,389
Sep 18, 20240.51000.52000.49000.50000.5000733,370
Sep 17, 20240.50500.51500.50000.50000.5000381,671
Sep 16, 20240.52000.52500.50500.51000.5100343,390
Sep 13, 20240.52500.53000.51500.53000.5300223,181
Sep 12, 20240.53500.53500.51000.52500.5250334,343
Sep 11, 20240.52500.52500.51500.52000.5200283,483
Sep 10, 20240.52500.54000.52500.54000.5400344,690
Sep 9, 20240.54000.54000.52500.54000.5400191,488
Sep 6, 20240.55000.55500.54000.54500.5450461,578
Sep 5, 20240.54000.54500.53000.54000.5400179,415
Sep 4, 20240.56000.56500.53500.53500.5350208,337
Sep 3, 20240.58500.58500.55500.57500.5750247,015
Sep 2, 20240.54000.61000.54000.61000.6100826,710
Aug 30, 20240.52500.56500.52500.54500.5450432,775
Aug 29, 20240.53000.55000.52500.53500.5350760,200
Aug 28, 20240.53000.55500.53000.53000.5300407,209
Aug 27, 20240.55250.55250.53000.53000.5300338,550
Aug 26, 20240.56000.57750.54500.54500.54501,311,793
Aug 23, 20240.57000.57500.55500.56000.5600348,403
Aug 22, 20240.58500.58500.57000.57000.5700407,524
Aug 21, 20240.57500.58500.57500.58000.5800209,376
Aug 20, 20240.58500.58500.57500.58000.5800544,458
Aug 19, 20240.60000.60250.58000.58000.5800435,448
Aug 16, 20240.60500.60500.59500.60000.6000121,874
Aug 15, 20240.61500.61750.60500.60500.6050226,373
Aug 14, 20240.65500.65500.61000.61000.6100544,536
Aug 13, 20240.65500.66000.62000.62000.6200204,993
Aug 12, 20240.63500.66500.63500.65500.6550178,183
Aug 9, 20240.62000.64000.61000.63000.6300343,623
Aug 8, 20240.63000.63000.61000.61000.610035,090
Aug 7, 20240.61000.61750.61000.61000.6100239,909
Aug 6, 20240.63500.64000.61000.61000.61001,914,673
Aug 5, 20240.63500.64500.62500.63500.6350273,304
Aug 2, 20240.66000.68500.62000.68500.6850287,320
Aug 1, 20240.66500.66500.65000.66500.6650111,496
Jul 31, 20240.65000.67000.65000.66500.6650186,785
Jul 30, 20240.65000.68000.65000.66000.6600313,974
Jul 29, 20240.66000.68000.65000.68000.6800298,401
Jul 26, 20240.67000.67000.63000.65000.6500299,171
Jul 25, 20240.61500.68000.61500.68000.68001,018,670
Jul 24, 20240.59000.63000.59000.63000.6300304,963
Jul 23, 20240.60000.61500.58000.61500.6150206,227
Jul 22, 20240.59000.59500.57500.57500.5750143,099
Jul 19, 20240.59500.60000.58000.58000.5800482,190
Jul 18, 20240.61000.61500.59000.59500.5950579,044
Jul 17, 20240.61000.62000.61000.61500.6150554,493
Jul 16, 20240.62000.62000.60500.61000.6100806,914
Jul 15, 20240.64000.64000.61500.61500.6150188,764
Jul 12, 20240.64000.66000.64000.64000.640094,566
Jul 11, 20240.63500.65500.63500.64000.6400190,145
Jul 10, 20240.62000.64000.62000.63000.6300144,950
Jul 9, 20240.61000.63000.61000.62500.6250133,069
Jul 8, 20240.62000.62500.61000.61000.610070,261
Jul 5, 20240.61500.63000.61500.62000.6200130,612
Jul 4, 20240.62000.63500.61000.61500.6150109,657
Jul 3, 20240.62500.63500.62000.62000.6200140,591
Jul 2, 20240.61500.63000.61000.61500.6150144,384
Jul 1, 20240.61500.63500.61500.61500.6150204,597
Jun 28, 20240.61000.61000.58250.61000.6100472,130
Jun 27, 20240.61500.61500.60000.61000.6100221,743
Jun 26, 20240.61000.63000.60500.61000.6100648,341
Jun 25, 20240.62000.64500.61000.61000.6100507,659
Jun 24, 20240.64000.64000.62000.62000.6200402,505
Jun 21, 20240.63500.67500.62500.65000.65001,251,030
Jun 20, 20240.62000.65000.62000.64000.6400309,923
Jun 19, 20240.65500.65500.61500.62500.6250967,250
Jun 18, 20240.67000.67500.65000.65000.6500449,794
Jun 17, 20240.68000.69000.66500.67000.6700372,962
Jun 14, 20240.69000.69500.68000.68500.685093,634
Jun 13, 20240.70000.70500.69000.69000.6900360,300
Jun 12, 20240.71000.71500.70000.70500.7050273,217
Jun 11, 20240.72000.72500.71000.71000.7100223,886
Jun 7, 20240.72000.73500.72000.72000.720099,073
Jun 6, 20240.73500.74000.72000.73000.730097,449

Related Tickers

NNMTF Nine Entertainment Co. Holdings Limited
0.9500
0.00%
 
SYKWF SKY Network Television Limited
1.7000
0.00%
 
AMNNF ADSL Holdings Inc.
0.0002
0.00%
 
THBRF Thunderbird Entertainment Group Inc.
1.1300
0.00%
 
BRMIF BOAT ROCKER MEDIA INC
0.3364
0.00%
 
AIOSF Atresmedia Corporación de Medios de Comunicación, S.A.
6.57
0.00%
 
NETWF Network Media Group Inc.
0.1076
+10.29%
 
BBL.AX Brisbane Broncos Limited
0.9100
-0.55%
 
HWAL Hollywall Entertainment, Inc.
0.0390
-17.02%
 
CLTFF Celtic plc
1.9000
0.00%