Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.008	0.010	0.008	0.010	0.010	1,378,398
2026-07-29	0.008	0.008	0.008	0.008	0.008	374,554
2026-07-28	0.008	0.008	0.008	0.008	0.008	0
2026-07-27	0.008	0.008	0.008	0.008	0.008	18,380
2026-07-24	0.009	0.009	0.009	0.009	0.009	0
2026-07-23	0.009	0.009	0.009	0.009	0.009	0
2026-07-22	0.009	0.009	0.009	0.009	0.009	0
2026-07-21	0.009	0.009	0.009	0.009	0.009	0
2026-07-20	0.009	0.009	0.009	0.009	0.009	0
2026-07-17	0.009	0.009	0.009	0.009	0.009	62,000
2026-07-16	0.009	0.009	0.009	0.009	0.009	0
2026-07-15	0.009	0.009	0.009	0.009	0.009	0
2026-07-14	0.009	0.009	0.009	0.009	0.009	49,691
2026-07-13	0.009	0.009	0.009	0.009	0.009	97,703
2026-07-10	0.009	0.009	0.009	0.009	0.009	402,297
2026-07-09	0.009	0.009	0.009	0.009	0.009	0
2026-07-08	0.009	0.009	0.009	0.009	0.009	0
2026-07-07	0.009	0.009	0.009	0.009	0.009	435,524
2026-07-06	0.009	0.009	0.009	0.009	0.009	0
2026-07-03	0.009	0.009	0.009	0.009	0.009	0
2026-07-02	0.009	0.009	0.009	0.009	0.009	0
2026-07-01	0.009	0.009	0.009	0.009	0.009	0
2026-06-30	0.009	0.009	0.009	0.009	0.009	198,870
2026-06-29	0.009	0.009	0.009	0.009	0.009	0
2026-06-26	0.009	0.009	0.009	0.009	0.009	852,759
2026-06-25	0.008	0.008	0.008	0.008	0.008	0
2026-06-24	0.009	0.009	0.008	0.008	0.008	479,541
2026-06-23	0.010	0.010	0.010	0.010	0.010	0
2026-06-22	0.010	0.010	0.010	0.010	0.010	0
2026-06-19	0.010	0.010	0.010	0.010	0.010	506,605
2026-06-18	0.009	0.009	0.009	0.009	0.009	126,316
2026-06-17	0.009	0.009	0.009	0.009	0.009	0
2026-06-16	0.009	0.009	0.009	0.009	0.009	123,272
2026-06-15	0.009	0.009	0.009	0.009	0.009	0
2026-06-12	0.009	0.009	0.009	0.009	0.009	70,000
2026-06-11	0.010	0.010	0.010	0.010	0.010	0
2026-06-10	0.010	0.010	0.010	0.010	0.010	485,602
2026-06-09	0.010	0.010	0.010	0.010	0.010	0
2026-06-05	0.010	0.010	0.010	0.010	0.010	337,004
2026-06-04	0.010	0.010	0.010	0.010	0.010	0
2026-06-03	0.010	0.010	0.010	0.010	0.010	0
2026-06-02	0.010	0.010	0.010	0.010	0.010	0
2026-06-01	0.010	0.010	0.010	0.010	0.010	0
2026-05-29	0.010	0.010	0.010	0.010	0.010	1,000,000
2026-05-28	0.009	0.009	0.009	0.009	0.009	562,996
2026-05-27	0.010	0.010	0.010	0.010	0.010	0
2026-05-26	0.010	0.010	0.010	0.010	0.010	0
2026-05-25	0.010	0.010	0.010	0.010	0.010	688,311
2026-05-22	0.010	0.010	0.010	0.010	0.010	590,907
2026-05-21	0.009	0.010	0.009	0.010	0.010	135,700
2026-05-20	0.010	0.010	0.009	0.009	0.009	1,231,537
2026-05-19	0.010	0.011	0.010	0.010	0.010	7,939,056
2026-05-18	0.013	0.013	0.013	0.013	0.013	319,831
2026-05-15	0.013	0.013	0.013	0.013	0.013	41,014
2026-05-14	0.013	0.013	0.013	0.013	0.013	1,285,713
2026-05-13	0.014	0.014	0.014	0.014	0.014	0
2026-05-12	0.013	0.014	0.013	0.014	0.014	36,134
2026-05-11	0.015	0.015	0.015	0.015	0.015	0
2026-05-08	0.015	0.015	0.015	0.015	0.015	0
2026-05-07	0.014	0.015	0.014	0.015	0.015	553,299

← NewerPage 2 of 3 · 131 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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