Southern Cross Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.135	1.160	1.125	1.130	0.990	812,209
2023-01-04	1.075	1.130	1.075	1.130	0.990	826,941
2023-01-03	1.065	1.075	1.053	1.065	0.933	228,077
2022-12-30	1.045	1.065	1.043	1.065	0.933	141,718
2022-12-29	1.045	1.045	1.028	1.030	0.902	136,342
2022-12-28	1.025	1.055	1.025	1.045	0.915	278,986
2022-12-23	1.040	1.045	1.025	1.040	0.911	438,105
2022-12-22	1.025	1.035	1.010	1.035	0.907	699,014
2022-12-21	1.030	1.030	1.010	1.025	0.898	322,767
2022-12-20	1.040	1.040	1.000	1.010	0.885	533,501
2022-12-19	1.055	1.055	1.035	1.040	0.911	305,396
2022-12-16	1.080	1.090	1.035	1.060	0.928	1,194,699
2022-12-15	1.110	1.120	1.080	1.080	0.946	406,502
2022-12-14	1.130	1.130	1.100	1.115	0.977	500,644
2022-12-13	1.140	1.145	1.110	1.130	0.990	636,266
2022-12-12	1.060	1.130	1.053	1.130	0.990	1,083,890
2022-12-09	1.060	1.075	1.050	1.065	0.933	614,134
2022-12-08	1.060	1.070	1.040	1.060	0.928	307,057
2022-12-07	1.070	1.070	1.055	1.055	0.924	712,564
2022-12-06	1.060	1.085	1.055	1.080	0.946	606,459
2022-12-05	1.090	1.110	1.075	1.080	0.946	561,014
2022-12-02	1.130	1.135	1.098	1.105	0.968	511,607
2022-12-01	1.035	1.128	1.035	1.120	0.981	1,169,639
2022-11-30	1.055	1.070	1.030	1.050	0.920	11,483,652
2022-11-29	1.040	1.065	1.005	1.050	0.920	2,003,442
2022-11-28	1.115	1.115	1.020	1.020	0.893	1,946,778
2022-11-25	1.060	1.125	1.050	1.115	0.977	1,316,779
2022-11-24	1.075	1.075	1.055	1.060	0.928	1,834,007
2022-11-23	1.070	1.095	1.060	1.070	0.937	929,964
2022-11-22	1.045	1.065	1.015	1.060	0.928	916,260
2022-11-21	1.060	1.065	1.035	1.040	0.911	917,754
2022-11-18	1.010	1.045	0.995	1.035	0.907	1,363,547
2022-11-17	0.990	1.005	0.975	1.000	0.876	925,696
2022-11-16	1.005	1.015	0.980	1.010	0.885	1,393,466
2022-11-15	0.960	1.013	0.960	0.990	0.867	1,784,361
2022-11-14	0.955	0.970	0.955	0.965	0.845	2,363,103
2022-11-11	0.930	0.950	0.930	0.950	0.832	1,041,037
2022-11-10	0.925	0.925	0.905	0.915	0.801	654,411
2022-11-09	0.940	0.940	0.915	0.930	0.815	703,329
2022-11-08	0.945	0.945	0.913	0.945	0.828	753,771
2022-11-07	0.950	0.950	0.925	0.945	0.828	755,811
2022-11-04	0.980	0.980	0.940	0.950	0.832	716,669
2022-11-03	0.970	0.985	0.948	0.965	0.845	494,671
2022-11-02	0.995	1.005	0.975	0.975	0.854	1,665,117
2022-11-01	0.965	1.008	0.965	0.995	0.872	1,724,835
2022-10-31	0.970	0.980	0.940	0.965	0.845	628,147
2022-10-28	0.960	0.965	0.945	0.965	0.845	323,962
2022-10-27	0.965	0.980	0.953	0.970	0.850	787,767
2022-10-26	0.940	0.985	0.940	0.960	0.841	1,296,997
2022-10-25	0.910	0.935	0.900	0.935	0.819	2,057,529
2022-10-24	0.910	0.920	0.900	0.910	0.797	876,928
2022-10-21	0.895	0.905	0.880	0.890	0.780	1,451,224
2022-10-20	0.900	0.910	0.885	0.885	0.775	1,259,442
2022-10-19	0.935	0.935	0.895	0.900	0.788	1,807,079
2022-10-18	0.915	0.943	0.910	0.920	0.806	2,200,609
2022-10-17	0.900	0.915	0.900	0.905	0.793	1,135,685
2022-10-14	0.920	0.933	0.910	0.915	0.801	712,456
2022-10-13	0.905	0.925	0.900	0.910	0.797	939,907
2022-10-12	0.930	0.930	0.890	0.905	0.793	1,151,721
2022-10-11	0.985	0.985	0.910	0.910	0.797	344,703

← NewerPage 17 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.