Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.023	0.023	0.023	0.023	0.023	0
2025-05-23	0.023	0.023	0.023	0.023	0.023	0
2025-05-22	0.023	0.023	0.023	0.023	0.023	0
2025-05-21	0.023	0.023	0.023	0.023	0.023	0
2025-05-20	0.023	0.023	0.023	0.023	0.023	0
2025-05-19	0.023	0.023	0.023	0.023	0.023	0
2025-05-16	0.023	0.023	0.023	0.023	0.023	0
2025-05-15	0.027	0.027	0.023	0.023	0.023	51,684
2025-05-14	0.026	0.027	0.025	0.027	0.027	82,241
2025-05-13	0.023	0.023	0.023	0.023	0.023	15,000
2025-05-12	0.021	0.021	0.021	0.021	0.021	0
2025-05-09	0.021	0.021	0.021	0.021	0.021	0
2025-05-08	0.021	0.026	0.021	0.021	0.021	119,694
2025-05-07	0.021	0.021	0.021	0.021	0.021	0
2025-05-06	0.021	0.021	0.021	0.021	0.021	10,000
2025-05-05	0.021	0.021	0.021	0.021	0.021	0
2025-05-02	0.021	0.021	0.021	0.021	0.021	0
2025-05-01	0.021	0.021	0.021	0.021	0.021	0
2025-04-30	0.021	0.021	0.021	0.021	0.021	0
2025-04-29	0.021	0.021	0.021	0.021	0.021	0
2025-04-28	0.021	0.021	0.021	0.021	0.021	0
2025-04-24	0.021	0.021	0.021	0.021	0.021	0
2025-04-23	0.018	0.021	0.018	0.021	0.021	85,000
2025-04-22	0.019	0.019	0.019	0.019	0.019	8,145
2025-04-17	0.019	0.019	0.019	0.019	0.019	18,130
2025-04-16	0.017	0.017	0.017	0.017	0.017	0
2025-04-15	0.017	0.017	0.017	0.017	0.017	0
2025-04-14	0.017	0.017	0.017	0.017	0.017	0
2025-04-11	0.017	0.017	0.017	0.017	0.017	77,221
2025-04-10	0.020	0.021	0.020	0.021	0.021	138,807
2025-04-09	0.020	0.020	0.020	0.020	0.020	0
2025-04-08	0.020	0.020	0.020	0.020	0.020	0
2025-04-07	0.020	0.020	0.020	0.020	0.020	71,360
2025-04-04	0.022	0.023	0.022	0.022	0.022	93,148
2025-04-03	0.020	0.020	0.020	0.020	0.020	0
2025-04-02	0.020	0.020	0.020	0.020	0.020	0
2025-04-01	0.020	0.020	0.020	0.020	0.020	6,315
2025-03-31	0.016	0.018	0.016	0.017	0.017	130,965
2025-03-28	0.016	0.016	0.016	0.016	0.016	1,000
2025-03-27	0.015	0.015	0.015	0.015	0.015	6,500
2025-03-26	0.014	0.015	0.014	0.015	0.015	150,000
2025-03-25	0.014	0.014	0.014	0.014	0.014	0
2025-03-24	0.015	0.015	0.014	0.014	0.014	270,000
2025-03-21	0.014	0.014	0.013	0.013	0.013	250,000
2025-03-20	0.016	0.016	0.015	0.015	0.015	115,701
2025-03-19	0.016	0.016	0.016	0.016	0.016	0
2025-03-18	0.016	0.016	0.016	0.016	0.016	97,389
2025-03-17	0.015	0.015	0.015	0.015	0.015	70,000
2025-03-14	0.015	0.015	0.015	0.015	0.015	0
2025-03-13	0.015	0.015	0.015	0.015	0.015	0
2025-03-12	0.015	0.015	0.015	0.015	0.015	0
2025-03-11	0.015	0.015	0.015	0.015	0.015	0
2025-03-10	0.015	0.015	0.015	0.015	0.015	0
2025-03-07	0.015	0.015	0.015	0.015	0.015	0
2025-03-06	0.015	0.015	0.015	0.015	0.015	0
2025-03-05	0.015	0.015	0.015	0.015	0.015	95,155
2025-03-04	0.017	0.017	0.015	0.015	0.015	130,000
2025-03-03	0.017	0.017	0.017	0.017	0.017	42,610
2025-02-28	0.020	0.020	0.020	0.020	0.020	0
2025-02-27	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 7 of 22 · 1,265 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.