Southern Cross Media Group Limited SXL
ASX · Australia · Consumer Services
AUD 0.5550+0.01 (+0.91%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.55 | -1.79% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 959 |
| 2026-09-30 | AUD 0.56 | +2.75% | AUD 0.54 | AUD 0.56 | AUD 0.54 | 307.75K |
| 2026-09-29 | AUD 0.55 | -0.91% | AUD 0.56 | AUD 0.56 | AUD 0.54 | 108.64K |
| 2026-09-28 | AUD 0.55 | -0.90% | AUD 0.54 | AUD 0.56 | AUD 0.54 |
| 199.39K |
| 2026-09-25 | AUD 0.56 | +1.83% | AUD 0.55 | AUD 0.56 | AUD 0.51 | 672.94K |
| 2026-09-24 | AUD 0.55 | -0.91% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 148.45K |
| 2026-09-23 | AUD 0.55 | +1.85% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 151.18K |
| 2026-09-22 | AUD 0.54 | 0.00% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 40.64K |
| 2026-09-21 | AUD 0.54 | 0.00% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 137.25K |
| 2026-09-18 | AUD 0.54 | -2.70% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 156.83K |
| 2026-09-17 | AUD 0.56 | +2.78% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 71.42K |
| 2026-09-16 | AUD 0.54 | -0.92% | AUD 0.56 | AUD 0.56 | AUD 0.54 | 132.59K |
| 2026-09-15 | AUD 0.55 | +0.93% | AUD 0.56 | AUD 0.56 | AUD 0.54 | 140.96K |
| 2026-09-14 | AUD 0.54 | -1.82% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 163.01K |
| 2026-09-11 | AUD 0.55 | -3.51% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 184.69K |
| 2026-09-10 | AUD 0.57 | +0.88% | AUD 0.56 | AUD 0.57 | AUD 0.55 | 275.94K |
| 2026-09-09 | AUD 0.56 | -3.42% | AUD 0.58 | AUD 0.58 | AUD 0.56 | 59.39K |
| 2026-09-08 | AUD 0.58 | 0.00% | AUD 0.59 | AUD 0.59 | AUD 0.56 | 304.51K |
| 2026-09-07 | AUD 0.58 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.56 | 169.86K |
| 2026-09-04 | AUD 0.58 | +0.86% | AUD 0.58 | AUD 0.58 | AUD 0.57 | 94.22K |
| 2026-09-03 | AUD 0.58 | -0.85% | AUD 0.60 | AUD 0.60 | AUD 0.57 | 167.80K |
| 2026-09-02 | AUD 0.58 | -4.10% | AUD 0.61 | AUD 0.61 | AUD 0.58 | 173.97K |
| 2026-09-01 | AUD 0.61 | +1.67% | AUD 0.59 | AUD 0.63 | AUD 0.59 | 766.40K |
| 2026-08-31 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.61 | AUD 0.60 | 529.26K |
| 2026-08-28 | AUD 0.60 | +1.69% | AUD 0.59 | AUD 0.60 | AUD 0.59 | 142.57K |
| 2026-08-27 | AUD 0.59 | 0.00% | AUD 0.59 | AUD 0.60 | AUD 0.58 | 546.19K |
| 2026-08-26 | AUD 0.59 | -1.67% | AUD 0.62 | AUD 0.62 | AUD 0.58 | 963.12K |
| 2026-08-25 | AUD 0.60 | +2.56% | AUD 0.59 | AUD 0.61 | AUD 0.59 | 176.94K |
| 2026-08-24 | AUD 0.58 | -3.31% | AUD 0.61 | AUD 0.63 | AUD 0.58 | 280.78K |
| 2026-08-21 | AUD 0.61 | +3.42% | AUD 0.60 | AUD 0.61 | AUD 0.60 | 347.23K |
| 2026-08-20 | AUD 0.58 | +3.54% | AUD 0.57 | AUD 0.59 | AUD 0.57 | 352.83K |
| 2026-08-19 | AUD 0.56 | -1.74% | AUD 0.57 | AUD 0.57 | AUD 0.56 | 379.83K |
| 2026-08-18 | AUD 0.57 | +5.50% | AUD 0.55 | AUD 0.57 | AUD 0.54 | 361.37K |
| 2026-08-17 | AUD 0.55 | +0.93% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 16.30M |
| 2026-08-14 | AUD 0.54 | -0.92% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 145.42K |
| 2026-08-13 | AUD 0.55 | -2.68% | AUD 0.55 | AUD 0.56 | AUD 0.55 | 159.17K |
| 2026-08-12 | AUD 0.56 | +3.70% | AUD 0.55 | AUD 0.57 | AUD 0.55 | 709.62K |
| 2026-08-11 | AUD 0.54 | -0.92% | AUD 0.52 | AUD 0.55 | AUD 0.52 | 488.32K |
| 2026-08-10 | AUD 0.55 | +1.87% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 72.86K |
| 2026-08-07 | AUD 0.54 | 0.00% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 41.22K |
| 2026-08-06 | AUD 0.54 | -4.46% | AUD 0.56 | AUD 0.56 | AUD 0.53 | 184.05K |
| 2026-08-05 | AUD 0.56 | +4.67% | AUD 0.53 | AUD 0.56 | AUD 0.53 | 306.34K |
| 2026-08-04 | AUD 0.54 | -0.93% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 211.85K |
| 2026-08-03 | AUD 0.54 | 0.00% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 154.52K |
| 2026-07-31 | AUD 0.54 | 0.00% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 15.19K |
| 2026-07-30 | AUD 0.54 | 0.00% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 109.73K |
| 2026-07-29 | AUD 0.54 | -0.92% | AUD 0.54 | AUD 0.56 | AUD 0.54 | 120.51K |
| 2026-07-28 | AUD 0.55 | +3.81% | AUD 0.52 | AUD 0.55 | AUD 0.52 | 189.91K |
| 2026-07-27 | AUD 0.52 | -0.94% | AUD 0.53 | AUD 0.54 | AUD 0.52 | 143.28K |
| 2026-07-24 | AUD 0.53 | +3.92% | AUD 0.51 | AUD 0.53 | AUD 0.51 | 48.97K |
| 2026-07-23 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.51 | AUD 0.51 | 34.62K |
| 2026-07-22 | AUD 0.51 | 0.00% | AUD 0.51 | AUD 0.52 | AUD 0.51 | 74.38K |
| 2026-07-21 | AUD 0.51 | -2.86% | AUD 0.52 | AUD 0.52 | AUD 0.51 | 215.52K |
| 2026-07-20 | AUD 0.52 | -2.78% | AUD 0.54 | AUD 0.55 | AUD 0.52 | 377.16K |
| 2026-07-17 | AUD 0.54 | -0.92% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 617.92K |
| 2026-07-16 | AUD 0.55 | -2.68% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 33.01K |
| 2026-07-15 | AUD 0.56 | +2.75% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 66.06K |
| 2026-07-14 | AUD 0.55 | 0.00% | AUD 0.55 | AUD 0.56 | AUD 0.55 | 23.11K |
| 2026-07-13 | AUD 0.55 | 0.00% | AUD 0.55 | AUD 0.56 | AUD 0.55 | 70.09K |
| 2026-07-10 | AUD 0.55 | 0.00% | AUD 0.55 | AUD 0.56 | AUD 0.54 | 279.48K |
| 2026-07-09 | AUD 0.55 | +0.93% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 27.83K |
| 2026-07-08 | AUD 0.54 | -0.92% | AUD 0.54 | AUD 0.56 | AUD 0.54 | 89.17K |
| 2026-07-07 | AUD 0.55 | +0.93% | AUD 0.55 | AUD 0.55 | AUD 0.54 | 120.25K |
| 2026-07-06 | AUD 0.54 | +0.93% | AUD 0.54 | AUD 0.56 | AUD 0.54 | 270.88K |
| 2026-07-03 | AUD 0.54 | +2.88% | AUD 0.53 | AUD 0.54 | AUD 0.53 | 487.12K |
| 2026-07-02 | AUD 0.52 | -0.95% | AUD 0.52 | AUD 0.53 | AUD 0.52 | 104.47K |
| 2026-07-01 | AUD 0.52 | +2.94% | AUD 0.52 | AUD 0.52 | AUD 0.51 | 96.62K |
| 2026-06-30 | AUD 0.51 | -7.27% | AUD 0.54 | AUD 0.54 | AUD 0.50 | 1.42M |
| 2026-06-29 | AUD 0.55 | 0.00% | AUD 0.54 | AUD 0.55 | AUD 0.54 | 821.00K |
| 2026-06-26 | AUD 0.55 | -2.65% | AUD 0.57 | AUD 0.57 | AUD 0.55 | 732.98K |
| 2026-06-25 | AUD 0.56 | +0.89% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 217.17K |
| 2026-06-24 | AUD 0.56 | +0.90% | AUD 0.55 | AUD 0.56 | AUD 0.55 | 165.09K |
| 2026-06-23 | AUD 0.56 | -1.77% | AUD 0.56 | AUD 0.56 | AUD 0.55 | 823.03K |
| 2026-06-22 | AUD 0.56 | 0.00% | AUD 0.56 | AUD 0.57 | AUD 0.56 | 1.02M |
| 2026-06-19 | AUD 0.56 | -3.42% | AUD 0.58 | AUD 0.58 | AUD 0.56 | 406.74K |
| 2026-06-18 | AUD 0.58 | +0.86% | AUD 0.58 | AUD 0.58 | AUD 0.56 | 1.20M |
| 2026-06-17 | AUD 0.58 | +0.87% | AUD 0.57 | AUD 0.58 | AUD 0.57 | 982.52K |
| 2026-06-16 | AUD 0.57 | +0.88% | AUD 0.56 | AUD 0.58 | AUD 0.56 | 1.15M |
| 2026-06-15 | AUD 0.57 | +1.79% | AUD 0.56 | AUD 0.57 | AUD 0.56 | 659.87K |
| 2026-06-12 | AUD 0.56 | -0.88% | AUD 0.58 | AUD 0.60 | AUD 0.55 | 631.15K |
| 2026-06-11 | AUD 0.56 | -4.24% | AUD 0.56 | AUD 0.58 | AUD 0.55 | 1.35M |
| 2026-06-10 | AUD 0.59 | -1.67% | AUD 0.60 | AUD 0.61 | AUD 0.59 | 717.62K |
| 2026-06-09 | AUD 0.60 | 0.00% | AUD 0.61 | AUD 0.61 | AUD 0.59 | 548.09K |
| 2026-06-05 | AUD 0.60 | +1.69% | AUD 0.59 | AUD 0.61 | AUD 0.59 | 229.02K |
| 2026-06-04 | AUD 0.59 | -1.67% | AUD 0.60 | AUD 0.61 | AUD 0.59 | 538.90K |
| 2026-06-03 | AUD 0.60 | -2.44% | AUD 0.62 | AUD 0.62 | AUD 0.60 | 544.80K |
| 2026-06-02 | AUD 0.62 | -3.91% | AUD 0.63 | AUD 0.63 | AUD 0.61 | 231.99K |
| 2026-06-01 | AUD 0.64 | +4.07% | AUD 0.62 | AUD 0.64 | AUD 0.62 | 280.30K |
| 2026-05-29 | AUD 0.62 | +1.65% | AUD 0.62 | AUD 0.63 | AUD 0.61 | 159.26K |
| 2026-05-28 | AUD 0.61 | -3.20% | AUD 0.63 | AUD 0.63 | AUD 0.60 | 307.73K |