Southern Cross Media Group Limited Historical Data - SXL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Southern Cross Media Group Limited (SXL)
Southern Cross Media Group Limited (SXL) Historical

Southern Cross Media Group Limited (SXL)

0.94

0.03

(3.30%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	3.2967032967	0.91	0.95	0.9	95836	0.90774634	DE
4	-0.005	-0.529100529101	0.945	0.96	0.9	137723	0.93054764	DE
12	-0.085	-8.29268292683	1.025	1.05	0.875	320186	0.96912134	DE
26	0.03	3.2967032967	0.91	1.075	0.875	389696	0.97466447	DE
52	0.13	16.049382716	0.81	1.075	0.705	437913	0.89001226	DE
156	-1.01	-51.7948717949	1.95	2.39	0.705	624173	1.29831773	DE
260	-0.295	-23.8866396761	1.235	2.92	0.105	3413664	0.4496935	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.91	0.005	0.55	0.915	0.92	0.9	94176
1713852900	0.905	0	0.00	0.9	0.905	0.9	16291
1713766500	0.905	0.005	0.56	0.905	0.905	0.9	103349
1713507300	0.9	-0.015	-1.64	0.91	0.91	0.9	120568
1713420900	0.915	0.005	0.55	0.91	0.915	0.91	144795
1713334500	0.91	-0.015	-1.62	0.93	0.93	0.91	68961
1713248100	0.925	0.01	1.09	0.915	0.925	0.91	211646
1713161700	0.915	-0.025	-2.66	0.95	0.95	0.9	326523
1712902500	0.94	0	0.00	0.935	0.945	0.925	206222
1712816100	0.94	0	0.00	0.94	0.9475	0.94	77074
1712729700	0.94	0	0.00	0.955	0.955	0.94	80219
1712643300	0.94	0.005	0.53	0.94	0.95	0.935	152629
1712556900	0.935	-0.01	-1.06	0.955	0.955	0.93	234762
1712294100	0.945	-0.005	-0.53	0.94	0.95	0.94	131420
1712207700	0.95	0	0.00	0.94	0.95	0.9375	92843
1712121300	0.95	0	0.00	0.94	0.955	0.935	238829
1712034900	0.95	0	0.00	0.95	0.955	0.94	106614
1711602900	0.95	-0.005	-0.52	0.945	0.96	0.94	169125
1711516500	0.955	0.02	2.14	0.935	0.955	0.93	293153
1711430100	0.935	0	0.00	0.935	0.9425	0.9	203658
1711343700	0.935	-0.025	-2.60	0.95	0.955	0.93	364866
1711084500	0.96	-0.02	-2.04	0.975	0.98	0.95	220051
1710998100	0.98	0	0.00	0.975	0.985	0.975	360291
1710911700	0.98	0	0.00	0.995	0.995	0.972	261628
1710825300	0.98	-0.015	-1.51	1	1	0.965	886849
1710738900	0.995	0.04	4.19	0.955	0.995	0.94	616699
1710479700	0.955	-0.005	-0.52	0.95	0.975	0.93	1795911
1710393300	0.96	-0.02	-2.04	0.975	0.985	0.95	239613
1710306900	0.98	0	0.00	0.98	0.99	0.96	190027
1710220500	0.98	0.015	1.55	0.95	0.995	0.95	676087
1710134100	0.965	-0.015	-1.53	0.975	0.99	0.95	122648
1709874900	0.98	0	0.00	0.985	0.99	0.97	214380
1709788500	0.98	0.01	1.03	0.945	0.99	0.945	237979
1709702100	0.97	0.025	2.65	0.96	0.975	0.95	1562263
1709615700	0.945	-0.015	-1.56	0.96	0.975	0.93	243165
1709529300	0.96	0.02	2.13	0.9	0.98	0.9	1251144
1709270100	0.94	0.045	5.03	0.91	0.945	0.88	611201
1709183700	0.895	-0.06	-6.28	0.935	0.935	0.875	531436
1709097300	0.955	-0.01	-1.04	0.96	0.975	0.945	202319
1709010900	0.965	-0.01	-1.03	0.98	0.98	0.96	369999
1708924500	0.975	-0.01	-1.02	0.995	0.995	0.975	72877
1708665300	0.985	-0.01	-1.01	0.985	0.995	0.98	110881
1708578900	0.995	-0.015	-1.49	1	1.0149999	0.985	193826
1708492500	1.01	-0.01	-0.49	1.03	1.03	1	446171
1708406100	1.0149999	0	0.50	1.035	1.035	1.0149999	95550
1708319700	1.01	-0.02	-1.46	1.03	1.035	1.01	24848
1708060500	1.025	0.01	1.49	0.995	1.035	0.995	311640
1707974100	1.01	0.02	1.51	1.01	1.0225	1	282080
1707887700	0.995	0.01	1.02	0.98	1.0149999	0.96	213450
1707801300	0.985	-0.035	-3.43	1.0149999	1.025	0.985	50150
1707714900	1.02	0.02	2.00	1	1.02	0.99	288408
1707455700	1	-0.01	-0.99	0.995	1.02	0.985	218668
1707369300	1.01	0	0.00	1	1.025	0.99	715656
1707282900	1.01	-0.01	-0.49	1.02	1.03	1.01	522895
1707196500	1.0149999	0.01	1.50	0.985	1.0149999	0.985	68765
1707110100	1	-0.01	-0.99	1	1.025	0.985	280450
1706850900	1.01	-0.01	-0.98	1.04	1.045	0.98	368169
1706764500	1.02	0	0.00	1.025	1.05	1.01	189473
1706678100	1.02	0.03	3.03	0.995	1.035	0.995	179833
1706591700	0.99	-0.02	-1.98	1.0149999	1.0149999	0.99	145722
1706505300	1.01	0.04	4.12	1.02	1.035	1	577448
1706159700	0.97	-0.04	-3.96	1.01	1.0325	0.97	278401

Southern Cross Media

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions