Southern Cross Media Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.770	1.785	1.730	1.735	1.453	618,535
2022-04-20	1.745	1.790	1.745	1.780	1.490	658,972
2022-04-19	1.710	1.740	1.708	1.740	1.457	471,173
2022-04-14	1.690	1.725	1.675	1.725	1.444	463,321
2022-04-13	1.680	1.680	1.655	1.670	1.398	863,710
2022-04-12	1.680	1.700	1.650	1.665	1.394	370,301
2022-04-11	1.670	1.695	1.645	1.675	1.402	631,880
2022-04-08	1.665	1.690	1.635	1.675	1.402	493,635
2022-04-07	1.660	1.660	1.630	1.645	1.377	990,349
2022-04-06	1.680	1.695	1.650	1.670	1.398	519,619
2022-04-05	1.695	1.715	1.690	1.690	1.415	408,042
2022-04-04	1.700	1.725	1.680	1.700	1.423	281,349
2022-04-01	1.720	1.730	1.685	1.700	1.423	400,117
2022-03-31	1.760	1.765	1.720	1.720	1.440	524,108
2022-03-30	1.760	1.785	1.745	1.760	1.473	646,980
2022-03-29	1.750	1.775	1.745	1.765	1.478	741,206
2022-03-28	1.770	1.770	1.743	1.760	1.473	698,221
2022-03-25	1.745	1.775	1.720	1.760	1.473	902,456
2022-03-24	1.695	1.775	1.685	1.745	1.461	1,535,881
2022-03-23	1.630	1.640	1.610	1.625	1.360	621,661
2022-03-22	1.620	1.645	1.610	1.630	1.365	474,844
2022-03-21	1.600	1.635	1.590	1.615	1.352	346,502
2022-03-18	1.605	1.610	1.570	1.570	1.314	1,355,577
2022-03-17	1.620	1.635	1.605	1.605	1.344	549,175
2022-03-16	1.620	1.620	1.595	1.610	1.348	364,895
2022-03-15	1.660	1.660	1.595	1.615	1.352	795,935
2022-03-14	1.655	1.690	1.655	1.660	1.390	227,594
2022-03-11	1.665	1.680	1.645	1.655	1.386	382,945
2022-03-10	1.620	1.670	1.590	1.670	1.398	594,945
2022-03-09	1.600	1.620	1.565	1.610	1.348	538,620
2022-03-08	1.620	1.673	1.605	1.635	1.331	2,683,879
2022-03-07	1.680	1.680	1.613	1.645	1.339	956,381
2022-03-04	1.730	1.745	1.665	1.685	1.372	823,760
2022-03-03	1.755	1.765	1.725	1.725	1.404	542,403
2022-03-02	1.795	1.795	1.740	1.740	1.417	697,662
2022-03-01	1.780	1.840	1.765	1.800	1.465	1,460,412
2022-02-28	1.770	1.775	1.700	1.770	1.441	1,753,882
2022-02-25	1.800	1.820	1.765	1.770	1.441	1,801,239
2022-02-24	2.020	2.020	1.775	1.785	1.453	2,283,830
2022-02-23	1.985	2.055	1.975	2.030	1.653	786,534
2022-02-22	1.990	2.010	1.975	1.985	1.616	1,126,582
2022-02-21	2.080	2.080	1.965	2.010	1.636	437,218
2022-02-18	2.080	2.100	2.020	2.080	1.693	417,286
2022-02-17	2.050	2.110	2.050	2.090	1.702	242,689
2022-02-16	2.060	2.090	2.030	2.050	1.669	258,291
2022-02-15	2.090	2.090	2.020	2.020	1.645	235,510
2022-02-14	2.050	2.120	2.010	2.060	1.677	2,130,743
2022-02-11	2.090	2.110	2.040	2.050	1.669	304,011
2022-02-10	2.130	2.180	2.090	2.110	1.718	2,506,157
2022-02-09	2.080	2.150	2.060	2.150	1.750	477,190
2022-02-08	2.010	2.100	1.995	2.100	1.710	608,767
2022-02-07	1.950	2.030	1.925	2.030	1.653	601,514
2022-02-04	1.905	1.955	1.905	1.950	1.588	240,482
2022-02-03	1.930	1.955	1.890	1.925	1.567	263,978
2022-02-02	1.950	1.960	1.910	1.930	1.571	508,844
2022-02-01	1.880	1.965	1.880	1.950	1.588	494,023
2022-01-31	1.830	1.900	1.810	1.880	1.531	623,963
2022-01-28	1.800	1.820	1.740	1.820	1.482	812,786
2022-01-27	1.800	1.810	1.735	1.755	1.429	893,472
2022-01-25	1.800	1.840	1.765	1.800	1.465	1,039,271

← NewerPage 20 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.