Southern Cross Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.150	1.190	1.130	1.190	0.996	561,843
2022-07-15	1.095	1.110	1.075	1.110	0.929	504,889
2022-07-14	1.100	1.110	1.080	1.100	0.921	244,975
2022-07-13	1.055	1.100	1.055	1.100	0.921	316,820
2022-07-12	1.090	1.090	1.040	1.055	0.883	583,721
2022-07-11	1.085	1.115	1.053	1.085	0.908	388,847
2022-07-08	1.085	1.125	1.085	1.115	0.933	460,244
2022-07-07	1.080	1.095	1.065	1.095	0.917	148,958
2022-07-06	1.035	1.125	1.035	1.075	0.900	528,976
2022-07-05	1.065	1.080	1.045	1.065	0.892	215,565
2022-07-04	1.040	1.075	1.040	1.065	0.892	224,618
2022-07-01	1.000	1.040	1.000	1.010	0.846	469,721
2022-06-30	1.030	1.045	0.990	0.995	0.833	1,041,578
2022-06-29	1.050	1.070	1.020	1.070	0.896	1,066,330
2022-06-28	1.030	1.085	1.005	1.085	0.908	1,402,178
2022-06-27	1.000	1.045	1.000	1.030	0.862	869,399
2022-06-24	0.910	0.985	0.910	0.985	0.825	739,583
2022-06-23	0.970	0.970	0.905	0.905	0.758	2,501,153
2022-06-22	1.000	1.005	0.965	0.970	0.812	577,677
2022-06-21	0.960	1.010	0.955	0.995	0.833	789,608
2022-06-20	0.955	0.965	0.933	0.955	0.800	646,548
2022-06-17	0.930	0.953	0.915	0.950	0.795	2,026,969
2022-06-16	0.975	0.985	0.945	0.945	0.791	975,468
2022-06-15	0.980	0.985	0.955	0.970	0.812	1,432,584
2022-06-14	1.000	1.005	0.970	0.985	0.825	1,785,842
2022-06-10	1.085	1.090	1.040	1.055	0.883	1,448,790
2022-06-09	1.165	1.165	1.100	1.110	0.929	2,579,884
2022-06-08	1.230	1.230	1.170	1.175	0.984	1,413,238
2022-06-07	1.270	1.270	1.235	1.235	1.034	2,336,097
2022-06-06	1.310	1.330	1.270	1.270	1.063	886,075
2022-06-03	1.360	1.375	1.320	1.320	1.105	1,075,041
2022-06-02	1.395	1.395	1.358	1.360	1.139	625,214
2022-06-01	1.415	1.428	1.380	1.390	1.164	691,773
2022-05-31	1.435	1.450	1.408	1.420	1.189	1,036,933
2022-05-30	1.450	1.460	1.440	1.445	1.210	218,068
2022-05-27	1.450	1.460	1.430	1.460	1.222	258,109
2022-05-26	1.445	1.475	1.440	1.440	1.206	326,950
2022-05-25	1.480	1.480	1.440	1.445	1.210	457,938
2022-05-24	1.510	1.510	1.475	1.475	1.235	539,409
2022-05-23	1.515	1.520	1.490	1.515	1.268	247,392
2022-05-20	1.530	1.530	1.495	1.515	1.268	215,893
2022-05-19	1.530	1.530	1.490	1.510	1.264	422,044
2022-05-18	1.570	1.575	1.530	1.530	1.281	407,642
2022-05-17	1.590	1.595	1.548	1.550	1.298	990,893
2022-05-16	1.625	1.635	1.595	1.595	1.335	416,363
2022-05-13	1.550	1.625	1.535	1.615	1.352	863,095
2022-05-12	1.540	1.555	1.505	1.505	1.260	953,019
2022-05-11	1.550	1.575	1.530	1.535	1.285	996,448
2022-05-10	1.550	1.570	1.515	1.540	1.289	1,747,445
2022-05-09	1.630	1.640	1.550	1.550	1.298	1,011,534
2022-05-06	1.650	1.655	1.615	1.640	1.373	413,695
2022-05-05	1.660	1.700	1.650	1.660	1.390	464,788
2022-05-04	1.705	1.705	1.650	1.650	1.381	379,797
2022-05-03	1.700	1.715	1.680	1.685	1.411	371,583
2022-05-02	1.700	1.700	1.675	1.680	1.406	447,361
2022-04-29	1.660	1.720	1.660	1.720	1.440	510,303
2022-04-28	1.680	1.690	1.660	1.675	1.402	301,378
2022-04-27	1.720	1.720	1.640	1.660	1.390	597,791
2022-04-26	1.680	1.705	1.660	1.660	1.390	898,588
2022-04-22	1.745	1.745	1.700	1.715	1.436	1,049,291

← NewerPage 19 of 22 · 1,270 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.