Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.015	0.015	0.015	0.015	0.015	13,133
2025-11-10	0.014	0.014	0.014	0.014	0.014	0
2025-11-07	0.014	0.014	0.014	0.014	0.014	0
2025-11-06	0.014	0.014	0.014	0.014	0.014	0
2025-11-05	0.014	0.014	0.014	0.014	0.014	0
2025-11-04	0.014	0.014	0.014	0.014	0.014	0
2025-11-03	0.014	0.014	0.014	0.014	0.014	268,715
2025-10-31	0.013	0.013	0.013	0.013	0.013	88,279
2025-10-30	0.014	0.014	0.014	0.014	0.014	30,000
2025-10-29	0.013	0.013	0.013	0.013	0.013	199,925
2025-10-28	0.013	0.013	0.013	0.013	0.013	0
2025-10-27	0.013	0.013	0.013	0.013	0.013	105,000
2025-10-24	0.013	0.013	0.013	0.013	0.013	0
2025-10-23	0.013	0.013	0.013	0.013	0.013	0
2025-10-22	0.013	0.013	0.013	0.013	0.013	0
2025-10-21	0.014	0.014	0.013	0.013	0.013	615,974
2025-10-20	0.014	0.014	0.013	0.013	0.013	2,792,221
2025-10-17	0.016	0.016	0.014	0.014	0.014	951,295
2025-10-16	0.016	0.016	0.016	0.016	0.016	0
2025-10-15	0.016	0.016	0.016	0.016	0.016	0
2025-10-14	0.016	0.016	0.016	0.016	0.016	41,516
2025-10-13	0.015	0.015	0.015	0.015	0.015	97,061
2025-10-10	0.015	0.015	0.015	0.015	0.015	198,588
2025-10-09	0.016	0.016	0.016	0.016	0.016	0
2025-10-08	0.016	0.016	0.016	0.016	0.016	119,095
2025-10-07	0.016	0.016	0.015	0.016	0.016	60,501
2025-10-06	0.014	0.014	0.014	0.014	0.014	0
2025-10-03	0.015	0.015	0.014	0.014	0.014	37,337
2025-10-02	0.014	0.014	0.014	0.014	0.014	437,397
2025-10-01	0.015	0.015	0.014	0.014	0.014	186,606
2025-09-30	0.015	0.015	0.015	0.015	0.015	605,000
2025-09-29	0.016	0.016	0.015	0.015	0.015	207,895
2025-09-26	0.016	0.016	0.015	0.016	0.016	1,949,421
2025-09-25	0.015	0.015	0.015	0.015	0.015	491,730
2025-09-24	0.016	0.016	0.015	0.015	0.015	300,583
2025-09-23	0.023	0.023	0.015	0.016	0.016	3,140,234
2025-09-22	0.025	0.025	0.020	0.020	0.020	1,057,012
2025-09-19	0.020	0.025	0.017	0.025	0.025	3,239,214
2025-09-18	0.025	0.025	0.025	0.025	0.025	100,000
2025-09-17	0.029	0.029	0.029	0.029	0.029	0
2025-09-16	0.029	0.029	0.029	0.029	0.029	2,443
2025-09-15	0.027	0.027	0.027	0.027	0.027	110,408
2025-09-12	0.023	0.023	0.023	0.023	0.023	0
2025-09-11	0.023	0.023	0.023	0.023	0.023	0
2025-09-10	0.023	0.023	0.023	0.023	0.023	0
2025-09-09	0.023	0.023	0.023	0.023	0.023	0
2025-09-08	0.026	0.026	0.023	0.023	0.023	774,408
2025-09-05	0.026	0.028	0.026	0.028	0.028	145,273
2025-09-04	0.025	0.025	0.023	0.023	0.023	501,948
2025-09-03	0.025	0.026	0.025	0.025	0.025	12,111
2025-09-02	0.025	0.025	0.025	0.025	0.025	100,900
2025-09-01	0.028	0.028	0.025	0.025	0.025	303,523
2025-08-29	0.026	0.028	0.025	0.028	0.028	258,975
2025-08-28	0.024	0.024	0.024	0.024	0.024	82,518
2025-08-27	0.020	0.024	0.018	0.024	0.024	773,450
2025-08-26	0.019	0.020	0.017	0.020	0.020	1,670,342
2025-08-25	0.023	0.024	0.023	0.024	0.024	160,255
2025-08-22	0.032	0.039	0.020	0.022	0.022	2,796,358
2025-08-21	0.021	0.026	0.018	0.026	0.026	2,193,098
2025-08-20	0.016	0.018	0.016	0.018	0.018	173,908

← NewerPage 5 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.