Xreality Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.032	0.032	0.032	0.032	0.032	107,127
2024-11-25	0.035	0.035	0.032	0.032	0.032	431,148
2024-11-22	0.036	0.037	0.034	0.035	0.035	1,458,766
2024-11-21	0.033	0.035	0.032	0.035	0.035	991,387
2024-11-20	0.030	0.030	0.029	0.029	0.029	591,045
2024-11-19	0.031	0.033	0.030	0.030	0.030	1,133,857
2024-11-18	0.030	0.030	0.030	0.030	0.030	1,100,947
2024-11-15	0.032	0.032	0.030	0.030	0.030	408,153
2024-11-14	0.033	0.033	0.033	0.033	0.033	1,317,757
2024-11-13	0.033	0.033	0.033	0.033	0.033	21,430
2024-11-12	0.033	0.033	0.032	0.032	0.032	7,505
2024-11-11	0.034	0.034	0.033	0.033	0.033	3,118
2024-11-08	0.032	0.032	0.032	0.032	0.032	200,000
2024-11-07	0.034	0.034	0.033	0.033	0.033	119,401
2024-11-06	0.034	0.034	0.034	0.034	0.034	25,888
2024-11-05	0.035	0.035	0.034	0.035	0.035	37,624
2024-11-04	0.035	0.035	0.035	0.035	0.035	164,802
2024-11-01	0.035	0.035	0.035	0.035	0.035	86,715
2024-10-31	0.036	0.036	0.033	0.035	0.035	624,654
2024-10-30	0.032	0.032	0.031	0.031	0.031	384,895
2024-10-29	0.033	0.033	0.032	0.032	0.032	207,670
2024-10-28	0.033	0.033	0.031	0.031	0.031	764,111
2024-10-25	0.030	0.031	0.030	0.030	0.030	243,149
2024-10-24	0.030	0.030	0.029	0.030	0.030	2,257,474
2024-10-23	0.031	0.032	0.030	0.030	0.030	1,558,853
2024-10-22	0.033	0.033	0.033	0.033	0.033	297,061
2024-10-21	0.031	0.031	0.029	0.030	0.030	910,391
2024-10-18	0.030	0.032	0.030	0.031	0.031	1,740,064
2024-10-17	0.030	0.031	0.029	0.030	0.030	5,834,573
2024-10-16	0.033	0.033	0.032	0.033	0.033	1,608,272
2024-10-15	0.034	0.034	0.034	0.034	0.034	201,609
2024-10-14	0.035	0.035	0.035	0.035	0.035	77,808
2024-10-11	0.036	0.036	0.034	0.035	0.035	1,663,948
2024-10-10	0.034	0.036	0.033	0.036	0.036	744,697
2024-10-09	0.033	0.034	0.033	0.033	0.033	375,377
2024-10-08	0.034	0.035	0.033	0.034	0.034	2,813,479
2024-10-07	0.035	0.035	0.035	0.035	0.035	124,739
2024-10-04	0.035	0.036	0.035	0.035	0.035	730,257
2024-10-03	0.036	0.036	0.036	0.036	0.036	0
2024-10-02	0.036	0.036	0.035	0.036	0.036	214,046
2024-10-01	0.037	0.037	0.036	0.036	0.036	345,557
2024-09-30	0.037	0.038	0.037	0.037	0.037	161,417
2024-09-27	0.038	0.038	0.037	0.037	0.037	537,694
2024-09-26	0.037	0.037	0.037	0.037	0.037	0
2024-09-25	0.040	0.040	0.037	0.037	0.037	274,913
2024-09-24	0.039	0.039	0.039	0.039	0.039	71,539
2024-09-23	0.036	0.040	0.036	0.040	0.040	775,711
2024-09-20	0.038	0.039	0.036	0.036	0.036	476,158
2024-09-19	0.036	0.040	0.035	0.039	0.039	584,816
2024-09-18	0.035	0.040	0.034	0.036	0.036	1,374,961
2024-09-17	0.037	0.038	0.035	0.038	0.038	484,553
2024-09-16	0.039	0.039	0.034	0.034	0.034	1,447,114
2024-09-13	0.041	0.043	0.038	0.038	0.038	1,631,888
2024-09-12	0.044	0.048	0.039	0.040	0.040	4,987,919
2024-09-11	0.056	0.067	0.043	0.043	0.043	34,007,733
2024-09-10	0.037	0.037	0.037	0.037	0.037	43,876
2024-09-09	0.037	0.037	0.034	0.034	0.034	50,000
2024-09-06	0.038	0.038	0.038	0.038	0.038	3,490
2024-09-05	0.039	0.039	0.039	0.039	0.039	5,500
2024-09-04	0.038	0.039	0.038	0.039	0.039	2,650

← NewerPage 9 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.