Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.015	0.015	0.015	0.015	0.015	99,805
2026-05-05	0.013	0.017	0.013	0.017	0.017	926,348
2026-05-04	0.013	0.013	0.013	0.013	0.013	0
2026-05-01	0.013	0.013	0.013	0.013	0.013	0
2026-04-30	0.013	0.013	0.013	0.013	0.013	0
2026-04-29	0.013	0.013	0.013	0.013	0.013	0
2026-04-28	0.013	0.013	0.013	0.013	0.013	46,071
2026-04-27	0.013	0.013	0.013	0.013	0.013	0
2026-04-24	0.013	0.013	0.013	0.013	0.013	0
2026-04-23	0.013	0.013	0.013	0.013	0.013	0
2026-04-22	0.013	0.013	0.013	0.013	0.013	0
2026-04-21	0.013	0.013	0.013	0.013	0.013	147,132
2026-04-20	0.012	0.012	0.012	0.012	0.012	0
2026-04-17	0.012	0.012	0.012	0.012	0.012	10,055
2026-04-16	0.013	0.013	0.013	0.013	0.013	0
2026-04-15	0.013	0.013	0.013	0.013	0.013	445,450
2026-04-14	0.014	0.014	0.014	0.014	0.014	0
2026-04-13	0.014	0.014	0.014	0.014	0.014	16,622
2026-04-10	0.015	0.015	0.014	0.015	0.015	377,696
2026-04-09	0.012	0.018	0.012	0.015	0.015	3,116,433
2026-04-08	0.012	0.012	0.012	0.012	0.012	0
2026-04-07	0.012	0.012	0.012	0.012	0.012	0
2026-04-02	0.012	0.012	0.012	0.012	0.012	5,000
2026-04-01	0.012	0.012	0.012	0.012	0.012	0
2026-03-31	0.012	0.012	0.012	0.012	0.012	0
2026-03-30	0.012	0.012	0.012	0.012	0.012	0
2026-03-27	0.012	0.012	0.012	0.012	0.012	5,000
2026-03-26	0.012	0.012	0.012	0.012	0.012	287,607
2026-03-25	0.013	0.013	0.012	0.012	0.012	200,000
2026-03-24	0.012	0.012	0.012	0.012	0.012	20,000
2026-03-23	0.012	0.012	0.012	0.012	0.012	210,000
2026-03-20	0.012	0.012	0.012	0.012	0.012	199,200
2026-03-19	0.013	0.013	0.013	0.013	0.013	0
2026-03-18	0.012	0.013	0.012	0.013	0.013	310,000
2026-03-17	0.012	0.012	0.012	0.012	0.012	0
2026-03-16	0.012	0.012	0.012	0.012	0.012	73,224
2026-03-13	0.012	0.012	0.012	0.012	0.012	0
2026-03-12	0.012	0.012	0.012	0.012	0.012	0
2026-03-11	0.012	0.012	0.012	0.012	0.012	0
2026-03-10	0.012	0.012	0.012	0.012	0.012	0
2026-03-09	0.012	0.012	0.012	0.012	0.012	0
2026-03-06	0.012	0.012	0.012	0.012	0.012	333,333
2026-03-05	0.013	0.013	0.013	0.013	0.013	0
2026-03-04	0.013	0.013	0.013	0.013	0.013	75,000
2026-03-03	0.013	0.013	0.013	0.013	0.013	0
2026-03-02	0.013	0.013	0.013	0.013	0.013	300,000
2026-02-27	0.013	0.013	0.013	0.013	0.013	0
2026-02-26	0.013	0.013	0.013	0.013	0.013	174,560
2026-02-25	0.013	0.013	0.013	0.013	0.013	0
2026-02-24	0.013	0.013	0.013	0.013	0.013	0
2026-02-23	0.013	0.013	0.013	0.013	0.013	0
2026-02-20	0.013	0.013	0.013	0.013	0.013	0
2026-02-19	0.013	0.013	0.013	0.013	0.013	0
2026-02-18	0.013	0.013	0.013	0.013	0.013	129,044
2026-02-17	0.014	0.014	0.014	0.014	0.014	0
2026-02-16	0.014	0.014	0.014	0.014	0.014	0
2026-02-13	0.014	0.014	0.014	0.014	0.014	200,000
2026-02-12	0.013	0.013	0.013	0.013	0.013	176,470
2026-02-11	0.014	0.014	0.013	0.013	0.013	494,729
2026-02-10	0.014	0.014	0.014	0.014	0.014	343,333

← NewerPage 3 of 22 · 1,266 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.