Australia markets closed

Xanadu Mines Limited (XAM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0660-0.0020 (-2.94%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.06600.06700.06500.06600.06602,578,685
18 Apr 20240.07000.07000.06500.06800.06802,906,949
17 Apr 20240.07100.07100.06800.07100.07101,296,346
16 Apr 20240.07700.07700.06900.07200.07202,961,638
15 Apr 20240.07700.07900.07500.07700.07702,162,528
12 Apr 20240.07800.08000.07700.07900.07901,323,731
11 Apr 20240.07700.08200.07600.07700.07705,040,976
10 Apr 20240.07200.07600.07200.07600.07608,054,253
09 Apr 20240.07300.07550.07200.07200.07203,886,763
08 Apr 20240.06800.07300.06800.07300.07301,709,940
05 Apr 20240.07100.07100.06600.06900.06901,324,349
04 Apr 20240.07200.07600.07100.07100.07105,731,697
03 Apr 20240.06200.07300.06200.07300.07307,352,506
02 Apr 20240.06000.06400.05700.06400.06402,900,741
28 Mar 20240.05700.06200.05700.05900.05901,372,706
27 Mar 20240.05700.05800.05500.05800.05801,037,355
26 Mar 20240.06400.06400.05600.05800.05803,732,949
25 Mar 20240.06300.06500.06200.06400.06401,071,704
22 Mar 20240.06600.06600.06100.06300.06302,266,242
21 Mar 20240.05600.06600.05600.06600.06605,731,380
20 Mar 20240.05700.05700.05600.05600.0560702,859
19 Mar 20240.05600.05800.05400.05700.05702,774,765
18 Mar 20240.05300.05800.05100.05600.05605,562,326
15 Mar 20240.04500.05500.04500.05500.055010,439,681
14 Mar 20240.04200.04400.04200.04300.04304,085,493
13 Mar 20240.04200.04200.04000.04000.04001,575,692
12 Mar 20240.04300.04300.04000.04200.04201,622,537
11 Mar 20240.04400.04400.04000.04000.04004,796,146
08 Mar 20240.04200.04600.04200.04600.04602,667,653
07 Mar 20240.04400.04400.03900.04200.04202,540,809
06 Mar 20240.04400.04400.04000.04100.04106,634,910
05 Mar 20240.04400.04500.04300.04300.0430917,794
04 Mar 20240.04500.04500.04300.04400.04403,347,356
01 Mar 20240.04500.04500.04300.04400.0440396,878
29 Feb 20240.04400.04400.04000.04200.04202,496,289
28 Feb 20240.04000.04400.03800.04400.04402,910,210
27 Feb 20240.03900.04000.03800.04000.04001,595,217
26 Feb 20240.04000.04000.03700.04000.04003,749,409
23 Feb 20240.04200.04300.03800.03900.03904,050,031
22 Feb 20240.04400.04400.03900.04200.04205,802,099
21 Feb 20240.04300.04400.04200.04400.04401,730,808
20 Feb 20240.04350.04400.04300.04300.0430881,392
19 Feb 20240.04200.04500.04200.04400.04401,560,259
16 Feb 20240.04300.04300.04100.04300.04301,178,374
15 Feb 20240.04500.04500.04000.04300.04301,561,304
14 Feb 20240.04700.04700.04400.04600.04602,366,662
13 Feb 20240.04800.04900.04700.04700.04702,650,832
12 Feb 20240.05000.05050.04600.04700.04704,340,488
09 Feb 20240.05000.05100.05000.05100.0510528,687
08 Feb 20240.05100.05100.05000.05100.0510913,789
07 Feb 20240.05050.05100.05000.05100.0510501,357
06 Feb 20240.05000.05100.05000.05100.0510521,416
05 Feb 20240.05100.05200.05000.05200.0520396,254
02 Feb 20240.05100.05200.05100.05100.05101,504,041
01 Feb 20240.05200.05200.05000.05000.0500675,929
31 Jan 20240.05000.05200.05000.05200.052048,565
30 Jan 20240.05200.05200.05000.05200.05201,031,915
29 Jan 20240.05000.05100.04900.05000.0500805,173
25 Jan 20240.05100.05200.04900.05200.0520286,330
24 Jan 20240.05100.05200.04900.05200.05201,183,384
23 Jan 20240.05100.05200.05100.05200.0520843,414
22 Jan 20240.05200.05200.05100.05200.052061,347
19 Jan 20240.05200.05200.05100.05100.0510161,413
18 Jan 20240.05200.05200.05100.05200.05201,075,248
17 Jan 20240.05400.05400.05200.05200.05201,214,068
16 Jan 20240.05300.05400.05200.05400.0540287,784
15 Jan 20240.05300.05400.05300.05300.053076,098
12 Jan 20240.05300.05400.05300.05300.0530132,010
11 Jan 20240.05300.05300.05100.05200.0520830,817
10 Jan 20240.05300.05400.05200.05200.0520704,911
09 Jan 20240.05200.05300.05200.05200.0520302,525
08 Jan 20240.05300.05400.05200.05200.05201,165,550
05 Jan 20240.05700.05700.05400.05400.0540943,494
04 Jan 20240.05800.05800.05700.05700.0570386,959
03 Jan 20240.06100.06200.05600.05700.05702,135,066
02 Jan 20240.05900.06300.05900.06200.06201,821,338
29 Dec 20230.05400.05900.05400.05900.05901,638,064
28 Dec 20230.05400.05600.05400.05400.0540652,670
27 Dec 20230.05500.05500.05400.05400.0540715,865
22 Dec 20230.05500.05500.05200.05500.05501,982,871
21 Dec 20230.05400.05500.05400.05500.0550219,746
20 Dec 20230.05600.05600.05300.05400.05402,170,475
19 Dec 20230.05700.05700.05250.05600.05602,333,411
18 Dec 20230.05600.05600.05500.05600.05601,810,140
15 Dec 20230.05200.05700.05100.05700.05702,265,359
14 Dec 20230.05000.05200.04900.05200.05204,237,450
13 Dec 20230.05000.05200.05000.05200.0520617,361
12 Dec 20230.05400.05400.04800.04900.04902,794,964
11 Dec 20230.05400.05500.05200.05500.05502,074,590
08 Dec 20230.05000.05400.05000.05400.05401,705,703
07 Dec 20230.05000.05100.04850.04900.04905,163,689
06 Dec 20230.05000.05100.04800.04800.04802,959,282
05 Dec 20230.05400.05400.04800.05200.05203,007,409
04 Dec 20230.05600.05600.05300.05300.05303,954,028
01 Dec 20230.05500.05600.05500.05500.0550543,425
30 Nov 20230.05500.05600.05450.05500.05501,818,521
29 Nov 20230.05500.05700.05450.05500.05506,922,542
28 Nov 20230.05400.05500.05400.05400.05403,192,673
27 Nov 20230.05400.05500.05400.05400.05401,566,826
24 Nov 20230.05500.05500.05300.05400.05402,894,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...