X2M Connect Limited (X2M.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0370

0.0000

(0.00%)

At close: 01:20PM AEDT

Time period:

12 Oct 2023 - 12 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
10 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
09 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
07 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 Oct 2024	0.0370	0.0370	0.0370	0.0370	0.0370	80,000
03 Oct 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
02 Oct 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
01 Oct 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
30 Sept 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
27 Sept 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
26 Sept 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
25 Sept 2024	0.0380	0.0380	0.0380	0.0380	0.0380	13,157
24 Sept 2024	0.0390	0.0390	0.0390	0.0390	0.0390	35,000
23 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,248
20 Sept 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,581
19 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,752
17 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,492
16 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
12 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	199,500
09 Sept 2024	0.0400	0.0400	0.0390	0.0390	0.0390	344,200
06 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
05 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Sept 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Sept 2024	0.0370	0.0400	0.0370	0.0400	0.0400	253,125
02 Sept 2024	0.0350	0.0370	0.0340	0.0370	0.0370	287,630
30 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,370
29 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
28 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	10,296
27 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
26 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100,000
23 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,010
16 Aug 2024	0.0390	0.0410	0.0390	0.0400	0.0400	757,123
15 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
14 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	128,205
13 Aug 2024	0.0400	0.0400	0.0390	0.0390	0.0390	271,802
12 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,531
09 Aug 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
08 Aug 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
07 Aug 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
06 Aug 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
05 Aug 2024	0.0400	0.0410	0.0400	0.0410	0.0410	100,000
02 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	170,564
01 Aug 2024	0.0410	0.0410	0.0410	0.0410	0.0410	61,120
31 July 2024	0.0400	0.0400	0.0370	0.0390	0.0390	229,815
30 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,653
29 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
26 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
25 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
24 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
23 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
22 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	112,001
19 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
18 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
17 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
16 July 2024	0.0360	0.0360	0.0360	0.0360	0.0360	6,667
15 July 2024	0.0310	0.0310	0.0310	0.0310	0.0310	45,000
12 July 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
11 July 2024	0.0390	0.0390	0.0300	0.0340	0.0340	140,000
10 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
09 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
08 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
05 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
04 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	193
03 July 2024	0.0380	0.0380	0.0370	0.0370	0.0370	61,842
02 July 2024	0.0380	0.0380	0.0380	0.0380	0.0380	68,378
01 July 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
28 June 2024	0.0340	0.0380	0.0340	0.0370	0.0370	70,246
27 June 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
26 June 2024	0.0340	0.0350	0.0340	0.0340	0.0340	177,359
25 June 2024	0.0380	0.0380	0.0320	0.0320	0.0320	266,472
24 June 2024	0.0400	0.0400	0.0380	0.0380	0.0380	202,582
21 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,391
20 June 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
19 June 2024	0.0410	0.0410	0.0410	0.0410	0.0410	54,390
18 June 2024	0.0410	0.0410	0.0410	0.0410	0.0410	8,680
17 June 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
14 June 2024	0.0420	0.0420	0.0410	0.0420	0.0420	356,600
13 June 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
12 June 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
11 June 2024	0.0390	0.0390	0.0390	0.0390	0.0390	14,646
07 June 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
06 June 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
05 June 2024	0.0420	0.0420	0.0420	0.0420	0.0420	71,820
04 June 2024	0.0420	0.0420	0.0420	0.0420	0.0420	120,000
03 June 2024	0.0410	0.0410	0.0410	0.0410	0.0410	100,000
31 May 2024	0.0410	0.0410	0.0410	0.0410	0.0410	210,000
30 May 2024	0.0420	0.0420	0.0410	0.0410	0.0410	83,334
29 May 2024	0.0410	0.0410	0.0410	0.0410	0.0410	17,000
28 May 2024	0.0410	0.0410	0.0410	0.0410	0.0410	10,000
27 May 2024	0.0410	0.0410	0.0410	0.0410	0.0410	110,000
24 May 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,491.50-7.20(-0.08%)

ASX 2008,214.50-8.50(-0.10%)

AUD/USD0.6753+0.0010(+0.14%)

OIL75.49-0.36(-0.47%)

GOLD2,674.20+34.90(+1.32%)

Bitcoin AUD92,872.22+2,774.67(+3.08%)

X2M Connect Limited (X2M.AX)

ALL ORDS
8,491.50
-7.20(-0.08%)

ASX 200
8,214.50
-8.50(-0.10%)

AUD/USD
0.6753
+0.0010(+0.14%)

OIL
75.49
-0.36(-0.47%)

GOLD
2,674.20
+34.90(+1.32%)

Bitcoin AUD
92,872.22
+2,774.67(+3.08%)