Southern Cross Media Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.880	0.890	0.865	0.870	0.796	551,426
2023-03-30	0.895	0.900	0.870	0.870	0.796	444,914
2023-03-29	0.900	0.900	0.875	0.885	0.810	445,896
2023-03-28	0.880	0.895	0.870	0.895	0.819	454,190
2023-03-27	0.880	0.885	0.870	0.870	0.796	164,713
2023-03-24	0.880	0.890	0.865	0.880	0.806	583,170
2023-03-23	0.870	0.895	0.865	0.880	0.806	812,125
2023-03-22	0.895	0.905	0.860	0.860	0.787	1,629,887
2023-03-21	0.880	0.885	0.860	0.875	0.801	720,991
2023-03-20	0.890	0.890	0.860	0.870	0.796	788,159
2023-03-17	0.895	0.915	0.870	0.870	0.796	12,492,933
2023-03-16	0.905	0.915	0.890	0.890	0.815	675,124
2023-03-15	0.900	0.915	0.895	0.905	0.828	774,959
2023-03-14	0.915	0.918	0.875	0.900	0.824	1,952,091
2023-03-13	0.940	0.940	0.915	0.920	0.842	611,834
2023-03-10	0.960	0.960	0.920	0.935	0.856	1,531,929
2023-03-09	1.000	1.000	0.955	0.960	0.879	792,060
2023-03-08	1.000	1.010	0.990	0.995	0.911	640,979
2023-03-07	1.015	1.030	1.005	1.015	0.929	424,886
2023-03-06	1.015	1.030	1.003	1.030	0.943	448,243
2023-03-03	1.015	1.020	1.000	1.010	0.925	597,739
2023-03-02	1.065	1.075	1.050	1.065	0.933	702,537
2023-03-01	1.050	1.060	1.020	1.050	0.920	850,212
2023-02-28	1.020	1.060	1.005	1.060	0.928	1,369,878
2023-02-27	1.045	1.045	1.015	1.015	0.889	484,765
2023-02-24	1.040	1.055	1.030	1.050	0.920	670,226
2023-02-23	1.020	1.040	1.020	1.035	0.907	558,490
2023-02-22	1.040	1.040	1.005	1.015	0.889	784,525
2023-02-21	1.030	1.035	1.015	1.030	0.902	460,841
2023-02-20	1.020	1.035	1.000	1.030	0.902	820,260
2023-02-17	1.045	1.050	0.990	1.025	0.898	1,389,964
2023-02-16	1.105	1.120	1.040	1.045	0.915	1,566,164
2023-02-15	1.140	1.140	1.105	1.115	0.977	245,279
2023-02-14	1.140	1.140	1.100	1.105	0.968	411,076
2023-02-13	1.150	1.150	1.110	1.130	0.990	482,799
2023-02-10	1.150	1.160	1.150	1.155	1.012	213,919
2023-02-09	1.160	1.175	1.145	1.170	1.025	308,636
2023-02-08	1.190	1.195	1.145	1.145	1.003	667,471
2023-02-07	1.185	1.195	1.168	1.185	1.038	300,859
2023-02-06	1.215	1.215	1.180	1.185	1.038	329,648
2023-02-03	1.170	1.228	1.168	1.215	1.064	531,103
2023-02-02	1.170	1.188	1.165	1.170	1.025	287,571
2023-02-01	1.155	1.185	1.150	1.165	1.020	382,359
2023-01-31	1.190	1.190	1.145	1.155	1.012	434,826
2023-01-30	1.180	1.195	1.170	1.170	1.025	408,438
2023-01-27	1.145	1.180	1.145	1.180	1.034	297,101
2023-01-25	1.155	1.160	1.140	1.140	0.999	263,433
2023-01-24	1.170	1.185	1.150	1.155	1.012	279,481
2023-01-23	1.170	1.185	1.160	1.170	1.025	222,212
2023-01-20	1.185	1.195	1.170	1.175	1.029	259,914
2023-01-19	1.195	1.205	1.180	1.185	1.038	291,259
2023-01-18	1.190	1.200	1.180	1.195	1.047	179,579
2023-01-17	1.220	1.220	1.180	1.185	1.038	246,926
2023-01-16	1.180	1.225	1.163	1.220	1.069	678,040
2023-01-13	1.180	1.198	1.160	1.180	1.034	379,949
2023-01-12	1.160	1.185	1.160	1.180	1.034	257,696
2023-01-11	1.140	1.170	1.140	1.160	1.016	180,944
2023-01-10	1.150	1.150	1.125	1.135	0.994	288,195
2023-01-09	1.150	1.175	1.138	1.140	0.999	287,344
2023-01-06	1.145	1.145	1.125	1.130	0.990	233,768

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-03	0.0400 AUD
2024-03-14	0.0100 AUD
2023-09-01	0.0220 AUD
2023-03-03	0.0460 AUD
2022-09-01	0.0475 AUD
2022-03-09	0.0450 AUD
2021-09-01	0.0500 AUD
2020-03-02	0.0028 AUD
2019-09-06	0.0400 AUD
2019-03-01	0.0375 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.