Australia markets open in 3 hours 8 minutes

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.9315+0.0015 (+0.05%)
As of 3:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20213.00003.00002.93002.93152.9315107,812
19 Oct 20212.83002.97002.83002.93002.9300106,300
18 Oct 20212.73002.77002.73002.75002.750017,900
15 Oct 20212.75002.80002.73002.74002.740042,000
14 Oct 20212.79002.82002.73002.77502.775027,900
13 Oct 20212.63002.79002.63002.79002.790010,200
12 Oct 20212.75002.80002.70002.72502.7250121,800
11 Oct 20212.70102.78002.70102.75002.750042,200
08 Oct 20212.64002.79002.64002.76002.760021,300
07 Oct 20212.73002.79002.67002.78002.780079,300
06 Oct 20212.70002.70002.60002.67002.670019,900
05 Oct 20212.59002.72002.59002.71002.710022,800
04 Oct 20212.56002.68002.56002.61002.6100250,500
01 Oct 20212.80002.80002.70002.71002.710024,200
30 Sept 20212.66002.79002.66002.75002.750034,100
29 Sept 20212.90002.90002.73002.76002.760042,600
28 Sept 20212.76502.81002.76002.81002.810037,000
27 Sept 20212.80002.87002.78002.79002.790059,000
24 Sept 20212.91002.91002.80002.82002.820080,500
23 Sept 20212.98002.98002.87002.92002.920050,300
22 Sept 20213.00003.07002.99003.03003.030049,100
21 Sept 20212.86002.98002.86002.96002.960034,400
20 Sept 20212.90002.94002.86002.87502.875056,300
17 Sept 20212.90003.00002.90002.94502.945068,700
16 Sept 20212.98002.98002.90002.92002.920066,800
15 Sept 20213.14003.14002.96002.99002.990045,300
14 Sept 20213.04803.04802.98003.01003.010098,100
13 Sept 20213.00003.08003.00003.02003.020097,800
10 Sept 20213.15003.18003.07003.08003.080028,400
09 Sept 20213.13003.14003.06003.09003.090083,600
08 Sept 20213.20003.25003.13003.13503.135030,900
07 Sept 20213.31003.31003.15003.23003.230058,600
03 Sept 20213.24003.27003.24003.27003.270035,800
02 Sept 20213.25003.30003.25003.26003.260067,800
01 Sept 20213.22003.29003.22003.28503.285045,600
31 Aug 20213.22503.30003.18003.20003.200073,000
30 Aug 20213.30003.30003.10003.24003.2400121,900
27 Aug 20213.12503.25003.12503.21003.210067,100
26 Aug 20213.25003.25003.15103.18003.1800711,900
25 Aug 20213.37003.38003.29003.34003.3400169,500
24 Aug 20213.40003.40003.25003.33003.3300211,200
23 Aug 20213.12003.20003.12003.20003.2000212,700
20 Aug 20213.12003.12003.05003.07003.070086,900
19 Aug 20213.11003.15003.08003.10003.100027,900
18 Aug 20213.08003.25003.08003.16003.160074,400
17 Aug 20213.20003.20003.05003.15003.150038,600
16 Aug 20213.28003.29003.19003.21003.2100134,200
13 Aug 20213.33003.33003.28003.29003.290039,400
12 Aug 20213.47003.47003.37003.40003.4000108,000
11 Aug 20213.50003.50003.44003.47003.4700223,000
10 Aug 20213.50003.55003.46003.46003.460059,400
09 Aug 20213.39003.48003.35003.45503.455019,900
06 Aug 20213.40003.44903.38503.39003.390034,900
05 Aug 20213.48003.48003.39003.41003.4100146,600
04 Aug 20213.45003.46003.34003.45003.4500107,600
03 Aug 20213.40003.40003.32003.32003.320072,800
02 Aug 20213.48003.48003.27003.33003.330038,600
30 July 20213.30003.34003.25003.32003.320017,300
29 July 20213.40003.45003.25003.34003.340040,200
28 July 20213.20003.45003.20003.42003.420075,500
27 July 20213.25003.25003.10003.19003.1900161,800
26 July 20213.25003.49003.25003.31503.315049,000
23 July 20213.47003.47003.32003.39003.390089,200
22 July 20213.40003.60003.40003.50503.505034,000
21 July 20213.45503.56003.45503.50003.500055,100
20 July 20213.55003.58003.50003.55503.555026,400
19 July 20213.71003.71003.55003.56003.5600108,600
16 July 20213.70003.70003.50003.58703.5870150,300
15 July 20213.40003.46003.40003.44003.440021,900
14 July 20213.45003.49003.45003.46003.460034,800
13 July 20213.44003.45003.42003.42003.420010,500
12 July 20213.50003.50003.40003.43003.430012,300
09 July 20213.39003.50003.39003.46503.465017,200
08 July 20213.10003.26503.10003.26003.2600132,600
07 July 20213.30003.35003.29003.30003.300089,200
06 July 20213.39903.40003.30003.34003.340036,000
02 July 20213.45003.45003.36003.40003.4000160,300
01 July 20213.55003.55003.43003.45003.450026,900
30 June 20213.50003.50003.45003.45003.450028,700
29 June 20213.59003.60003.50003.55003.550047,900
28 June 20213.50103.62003.50003.60003.600054,500
25 June 20213.70003.70003.55003.57003.570080,900
24 June 20213.60003.60003.50003.50003.500073,900
23 June 20213.65003.65003.50003.57903.579093,800
22 June 20213.60003.60003.40003.50003.500038,000
21 June 20213.60003.60003.53003.55003.550024,800
18 June 20213.55003.70503.55003.65003.6500168,800
17 June 20213.50003.65003.50003.65003.650023,700
16 June 20213.65003.65003.52003.61903.619067,400
15 June 20213.74003.74003.55003.65003.650030,400
14 June 20213.74003.74003.61003.65003.650034,700
11 June 20213.74003.74003.55003.55003.550029,200
10 June 20213.50003.69003.50003.61003.610016,300
09 June 20213.60003.70003.60003.65003.650015,700
08 June 20213.61003.90003.60003.60003.600025,600
07 June 20213.69003.80003.60003.69003.690030,500
04 June 20213.85003.90003.70003.80003.8000220,800
03 June 20213.85004.10003.80003.88003.880022,200
02 June 20214.00004.00003.73003.83003.830048,900
01 June 20213.73003.95003.73003.85003.850066,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...