Xreality Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.049	0.052	0.049	0.049	0.049	4,464,176
2025-08-13	0.046	0.049	0.045	0.048	0.048	1,846,114
2025-08-12	0.047	0.049	0.045	0.045	0.045	1,660,111
2025-08-11	0.045	0.049	0.044	0.046	0.046	4,730,852
2025-08-08	0.043	0.046	0.042	0.046	0.046	8,265,960
2025-08-07	0.040	0.049	0.039	0.041	0.041	20,437,641
2025-08-06	0.030	0.031	0.030	0.031	0.031	668,150
2025-08-05	0.030	0.030	0.028	0.029	0.029	568,775
2025-08-04	0.031	0.031	0.030	0.031	0.031	1,656,488
2025-08-01	0.032	0.033	0.031	0.032	0.032	1,139,636
2025-07-31	0.029	0.036	0.028	0.032	0.032	2,362,822
2025-07-30	0.027	0.027	0.027	0.027	0.027	40,266
2025-07-29	0.028	0.031	0.026	0.029	0.029	1,090,616
2025-07-28	0.026	0.028	0.026	0.028	0.028	212,506
2025-07-25	0.026	0.026	0.026	0.026	0.026	3,808
2025-07-24	0.027	0.027	0.027	0.027	0.027	0
2025-07-23	0.025	0.027	0.025	0.027	0.027	1,002,860
2025-07-22	0.025	0.025	0.024	0.024	0.024	4,019
2025-07-21	0.027	0.027	0.025	0.025	0.025	892,299
2025-07-18	0.025	0.026	0.025	0.025	0.025	1,063,851
2025-07-17	0.025	0.025	0.024	0.024	0.024	1,389,120
2025-07-16	0.025	0.025	0.025	0.025	0.025	3,183,820
2025-07-15	0.025	0.025	0.023	0.025	0.025	4,300,085
2025-07-14	0.029	0.029	0.024	0.024	0.024	7,042,414
2025-07-11	0.027	0.027	0.026	0.026	0.026	983,490
2025-07-10	0.027	0.027	0.026	0.026	0.026	4,131,311
2025-07-09	0.028	0.028	0.027	0.028	0.028	1,390,320
2025-07-08	0.028	0.028	0.027	0.027	0.027	2,987,545
2025-07-07	0.028	0.028	0.027	0.028	0.028	1,682,931
2025-07-04	0.029	0.030	0.028	0.029	0.029	946,315
2025-07-03	0.031	0.031	0.029	0.029	0.029	1,651,573
2025-07-02	0.029	0.032	0.029	0.031	0.031	3,687,022
2025-07-01	0.028	0.029	0.028	0.029	0.029	39,652
2025-06-30	0.030	0.031	0.029	0.031	0.031	2,002,370
2025-06-27	0.029	0.029	0.029	0.029	0.029	423
2025-06-26	0.029	0.029	0.027	0.029	0.029	3,465,373
2025-06-25	0.028	0.031	0.028	0.030	0.030	991,806
2025-06-24	0.031	0.031	0.029	0.029	0.029	757,234
2025-06-23	0.031	0.031	0.030	0.030	0.030	462,834
2025-06-20	0.033	0.035	0.028	0.030	0.030	6,761,910
2025-06-19	0.029	0.033	0.028	0.033	0.033	2,936,736
2025-06-18	0.029	0.029	0.027	0.027	0.027	539,586
2025-06-17	0.028	0.028	0.028	0.028	0.028	1,069,032
2025-06-16	0.029	0.029	0.028	0.028	0.028	668,334
2025-06-13	0.030	0.030	0.029	0.029	0.029	546,445
2025-06-12	0.030	0.030	0.030	0.030	0.030	326,555
2025-06-11	0.031	0.031	0.031	0.031	0.031	0
2025-06-10	0.031	0.031	0.031	0.031	0.031	85,000
2025-06-06	0.031	0.031	0.030	0.031	0.031	751,203
2025-06-05	0.031	0.031	0.031	0.031	0.031	327,381
2025-06-04	0.029	0.030	0.029	0.030	0.030	310,000
2025-06-03	0.030	0.030	0.030	0.030	0.030	70,885
2025-06-02	0.030	0.030	0.030	0.030	0.030	187,755
2025-05-30	0.029	0.030	0.029	0.030	0.030	210,584
2025-05-29	0.029	0.029	0.029	0.029	0.029	0
2025-05-28	0.029	0.029	0.029	0.029	0.029	8,184
2025-05-27	0.029	0.029	0.029	0.029	0.029	0
2025-05-26	0.029	0.029	0.029	0.029	0.029	166,295
2025-05-23	0.029	0.029	0.029	0.029	0.029	7,187
2025-05-22	0.029	0.029	0.029	0.029	0.029	108,093

← NewerPage 6 of 22 · 1,268 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.