Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.014	0.018	0.014	0.014	0.014	1,958,738
2026-02-06	0.013	0.013	0.013	0.013	0.013	60,000
2026-02-05	0.014	0.014	0.014	0.014	0.014	0
2026-02-04	0.014	0.014	0.014	0.014	0.014	9,782
2026-02-03	0.014	0.014	0.014	0.014	0.014	109,000
2026-02-02	0.015	0.015	0.014	0.014	0.014	124,768
2026-01-30	0.015	0.015	0.015	0.015	0.015	0
2026-01-29	0.014	0.015	0.014	0.015	0.015	421,598
2026-01-28	0.015	0.015	0.015	0.015	0.015	0
2026-01-27	0.015	0.015	0.015	0.015	0.015	60,000
2026-01-23	0.012	0.015	0.012	0.015	0.015	1,385,133
2026-01-22	0.013	0.013	0.013	0.013	0.013	170,308
2026-01-21	0.013	0.013	0.013	0.013	0.013	0
2026-01-20	0.013	0.013	0.013	0.013	0.013	0
2026-01-19	0.013	0.013	0.013	0.013	0.013	0
2026-01-16	0.013	0.013	0.013	0.013	0.013	372,506
2026-01-15	0.013	0.013	0.013	0.013	0.013	0
2026-01-14	0.013	0.013	0.013	0.013	0.013	0
2026-01-13	0.014	0.014	0.013	0.013	0.013	1,190
2026-01-12	0.014	0.014	0.014	0.014	0.014	0
2026-01-09	0.014	0.014	0.014	0.014	0.014	0
2026-01-08	0.014	0.014	0.014	0.014	0.014	701
2026-01-07	0.014	0.014	0.014	0.014	0.014	0
2026-01-06	0.014	0.014	0.014	0.014	0.014	0
2026-01-05	0.014	0.014	0.014	0.014	0.014	20,221
2026-01-02	0.016	0.016	0.016	0.016	0.016	0
2025-12-31	0.016	0.016	0.016	0.016	0.016	0
2025-12-30	0.016	0.016	0.016	0.016	0.016	80,000
2025-12-29	0.015	0.015	0.015	0.015	0.015	105,142
2025-12-24	0.014	0.014	0.014	0.014	0.014	20,000
2025-12-23	0.013	0.013	0.013	0.013	0.013	0
2025-12-22	0.013	0.013	0.013	0.013	0.013	0
2025-12-19	0.013	0.013	0.013	0.013	0.013	12
2025-12-18	0.013	0.013	0.013	0.013	0.013	0
2025-12-17	0.013	0.013	0.013	0.013	0.013	0
2025-12-16	0.013	0.013	0.013	0.013	0.013	0
2025-12-15	0.013	0.013	0.013	0.013	0.013	0
2025-12-12	0.013	0.013	0.013	0.013	0.013	114,989
2025-12-11	0.013	0.013	0.013	0.013	0.013	0
2025-12-10	0.013	0.013	0.013	0.013	0.013	0
2025-12-09	0.013	0.013	0.013	0.013	0.013	0
2025-12-08	0.013	0.013	0.013	0.013	0.013	15,702
2025-12-05	0.013	0.013	0.013	0.013	0.013	0
2025-12-04	0.013	0.013	0.013	0.013	0.013	0
2025-12-03	0.013	0.013	0.013	0.013	0.013	0
2025-12-02	0.013	0.013	0.013	0.013	0.013	0
2025-12-01	0.013	0.013	0.013	0.013	0.013	15,884
2025-11-28	0.013	0.013	0.013	0.013	0.013	0
2025-11-27	0.013	0.013	0.013	0.013	0.013	50,000
2025-11-26	0.013	0.013	0.013	0.013	0.013	30,494
2025-11-25	0.013	0.013	0.013	0.013	0.013	95,472
2025-11-24	0.013	0.013	0.013	0.013	0.013	0
2025-11-21	0.013	0.013	0.013	0.013	0.013	34,375
2025-11-20	0.013	0.013	0.013	0.013	0.013	1,065,549
2025-11-19	0.016	0.016	0.016	0.016	0.016	0
2025-11-18	0.016	0.016	0.016	0.016	0.016	0
2025-11-17	0.016	0.016	0.016	0.016	0.016	0
2025-11-14	0.016	0.016	0.016	0.016	0.016	8,482
2025-11-13	0.015	0.015	0.015	0.015	0.015	0
2025-11-12	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 4 of 22 · 1,271 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.