Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.005	0.005	0.005	0.005	0.005	853,258
2026-10-20	0.005	0.005	0.005	0.005	0.005	0
2026-10-19	0.005	0.005	0.005	0.005	0.005	0
2026-10-16	0.005	0.005	0.005	0.005	0.005	0
2026-10-15	0.005	0.005	0.005	0.005	0.005	0
2026-10-14	0.006	0.006	0.005	0.005	0.005	551,119
2026-10-13	0.006	0.006	0.006	0.006	0.006	584,718
2026-10-12	0.005	0.005	0.005	0.005	0.005	0
2026-10-09	0.005	0.005	0.005	0.005	0.005	8
2026-10-08	0.005	0.005	0.005	0.005	0.005	0
2026-10-07	0.006	0.006	0.005	0.005	0.005	165,080
2026-10-06	0.006	0.006	0.006	0.006	0.006	699,879
2026-10-05	0.007	0.007	0.006	0.006	0.006	682,352
2026-10-02	0.007	0.007	0.007	0.007	0.007	0
2026-10-01	0.007	0.007	0.007	0.007	0.007	575
2026-09-30	0.007	0.007	0.007	0.007	0.007	0
2026-09-29	0.007	0.007	0.007	0.007	0.007	60,000
2026-09-28	0.007	0.007	0.007	0.007	0.007	0
2026-09-25	0.007	0.007	0.007	0.007	0.007	262,980
2026-09-24	0.008	0.008	0.008	0.008	0.008	0
2026-09-23	0.008	0.008	0.008	0.008	0.008	0
2026-09-22	0.008	0.008	0.008	0.008	0.008	75,810
2026-09-21	0.008	0.008	0.008	0.008	0.008	245,124
2026-09-18	0.008	0.008	0.008	0.008	0.008	0
2026-09-17	0.008	0.008	0.008	0.008	0.008	0
2026-09-16	0.008	0.008	0.008	0.008	0.008	49,705
2026-09-15	0.007	0.007	0.007	0.007	0.007	0
2026-09-14	0.007	0.007	0.007	0.007	0.007	0
2026-09-11	0.007	0.007	0.007	0.007	0.007	0
2026-09-10	0.007	0.007	0.007	0.007	0.007	0
2026-09-09	0.007	0.007	0.007	0.007	0.007	0
2026-09-08	0.008	0.008	0.007	0.007	0.007	50,000
2026-09-07	0.008	0.008	0.008	0.008	0.008	0
2026-09-04	0.008	0.008	0.008	0.008	0.008	0
2026-09-03	0.008	0.008	0.008	0.008	0.008	0
2026-09-02	0.008	0.008	0.008	0.008	0.008	0
2026-09-01	0.008	0.008	0.008	0.008	0.008	0
2026-08-31	0.008	0.008	0.008	0.008	0.008	315,710
2026-08-28	0.008	0.008	0.008	0.008	0.008	0
2026-08-27	0.008	0.008	0.008	0.008	0.008	0
2026-08-26	0.008	0.008	0.008	0.008	0.008	1,125,124
2026-08-25	0.008	0.008	0.008	0.008	0.008	0
2026-08-24	0.008	0.008	0.008	0.008	0.008	0
2026-08-21	0.008	0.008	0.008	0.008	0.008	0
2026-08-20	0.008	0.008	0.008	0.008	0.008	0
2026-08-19	0.008	0.008	0.008	0.008	0.008	0
2026-08-18	0.008	0.008	0.008	0.008	0.008	0
2026-08-17	0.008	0.008	0.008	0.008	0.008	50,000
2026-08-14	0.008	0.008	0.008	0.008	0.008	150,000
2026-08-13	0.008	0.008	0.008	0.008	0.008	0
2026-08-12	0.008	0.008	0.008	0.008	0.008	315,923
2026-08-11	0.009	0.009	0.009	0.009	0.009	0
2026-08-10	0.009	0.009	0.009	0.009	0.009	0
2026-08-07	0.009	0.009	0.009	0.009	0.009	0
2026-08-06	0.009	0.009	0.009	0.009	0.009	96,946
2026-08-05	0.010	0.010	0.010	0.010	0.010	0
2026-08-04	0.010	0.010	0.010	0.010	0.010	100,000
2026-08-03	0.010	0.010	0.010	0.010	0.010	0
2026-07-31	0.010	0.010	0.010	0.010	0.010	121,602
2026-07-30	0.008	0.010	0.008	0.010	0.010	1,378,398

Page 1 of 22 · 1,270 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.