Xreality Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.028	0.028	0.028	0.028	0.028	9,525
2024-03-12	0.027	0.028	0.026	0.028	0.028	109,594
2024-03-11	0.028	0.028	0.027	0.028	0.028	146,000
2024-03-08	0.027	0.028	0.027	0.028	0.028	255,632
2024-03-07	0.027	0.027	0.027	0.027	0.027	89,554
2024-03-06	0.028	0.029	0.027	0.029	0.029	549,375
2024-03-05	0.028	0.028	0.028	0.028	0.028	249,913
2024-03-04	0.028	0.028	0.028	0.028	0.028	276,548
2024-03-01	0.028	0.030	0.028	0.030	0.030	484,130
2024-02-29	0.027	0.027	0.027	0.027	0.027	42,602
2024-02-28	0.029	0.029	0.027	0.027	0.027	25,000
2024-02-27	0.029	0.029	0.029	0.029	0.029	0
2024-02-26	0.030	0.030	0.026	0.029	0.029	113,448
2024-02-23	0.028	0.030	0.026	0.030	0.030	990,054
2024-02-22	0.030	0.030	0.029	0.030	0.030	192,214
2024-02-21	0.030	0.030	0.026	0.028	0.028	606,014
2024-02-20	0.029	0.031	0.028	0.030	0.030	279,217
2024-02-19	0.029	0.029	0.029	0.029	0.029	41
2024-02-16	0.033	0.033	0.029	0.029	0.029	172,251
2024-02-15	0.033	0.033	0.033	0.033	0.033	82,644
2024-02-14	0.031	0.031	0.031	0.031	0.031	0
2024-02-13	0.031	0.031	0.029	0.031	0.031	458,992
2024-02-12	0.030	0.030	0.028	0.028	0.028	54,596
2024-02-09	0.033	0.033	0.030	0.031	0.031	452,629
2024-02-08	0.035	0.035	0.031	0.033	0.033	698,391
2024-02-07	0.037	0.037	0.035	0.035	0.035	380,281
2024-02-06	0.035	0.040	0.035	0.038	0.038	1,240,546
2024-02-05	0.033	0.035	0.033	0.034	0.034	171,010
2024-02-02	0.031	0.031	0.031	0.031	0.031	64,102
2024-02-01	0.031	0.031	0.031	0.031	0.031	24,850
2024-01-31	0.033	0.033	0.033	0.033	0.033	38,369
2024-01-30	0.033	0.033	0.033	0.033	0.033	124,833
2024-01-29	0.032	0.032	0.030	0.030	0.030	75,714
2024-01-25	0.032	0.032	0.032	0.032	0.032	50,000
2024-01-24	0.030	0.031	0.030	0.031	0.031	105,692
2024-01-23	0.028	0.028	0.025	0.026	0.026	189,555
2024-01-22	0.029	0.030	0.028	0.028	0.028	182,620
2024-01-19	0.029	0.029	0.029	0.029	0.029	90,000
2024-01-18	0.031	0.031	0.031	0.031	0.031	0
2024-01-17	0.030	0.031	0.030	0.031	0.031	48,800
2024-01-16	0.030	0.030	0.030	0.030	0.030	233,896
2024-01-15	0.031	0.031	0.031	0.031	0.031	32,785
2024-01-12	0.031	0.031	0.031	0.031	0.031	49,763
2024-01-11	0.031	0.031	0.031	0.031	0.031	69,625
2024-01-10	0.031	0.031	0.030	0.031	0.031	213,157
2024-01-09	0.030	0.031	0.030	0.031	0.031	65,000
2024-01-08	0.031	0.031	0.031	0.031	0.031	18,000
2024-01-05	0.031	0.031	0.031	0.031	0.031	11,950
2024-01-04	0.030	0.030	0.030	0.030	0.030	40,000
2024-01-03	0.030	0.030	0.030	0.030	0.030	300,533
2024-01-02	0.030	0.030	0.030	0.030	0.030	10,416
2023-12-29	0.033	0.033	0.033	0.033	0.033	16,030
2023-12-28	0.033	0.033	0.033	0.033	0.033	1,150
2023-12-27	0.030	0.031	0.030	0.031	0.031	38,040
2023-12-22	0.030	0.030	0.030	0.030	0.030	0
2023-12-21	0.030	0.030	0.030	0.030	0.030	0
2023-12-20	0.030	0.030	0.030	0.030	0.030	33,011
2023-12-19	0.033	0.033	0.030	0.030	0.030	285,714
2023-12-18	0.033	0.034	0.033	0.033	0.033	162,939
2023-12-15	0.034	0.034	0.034	0.034	0.034	290,832

← NewerPage 12 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.