Australia markets closed

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
1.9400+0.0700 (+3.74%)
At close: 03:33PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241.92001.97001.90001.94001.940049,400
15 Mar 20241.88001.88001.85001.87001.870022,800
14 Mar 20241.85401.92001.85001.85001.850012,200
13 Mar 20241.75002.05001.75001.90501.905030,200
12 Mar 20241.77001.93001.75001.91001.91001,267,200
11 Mar 20241.71001.73001.66401.70001.7000630,400
08 Mar 20241.66001.69401.64001.64001.640020,300
07 Mar 20241.65001.65001.62501.63001.630017,300
06 Mar 20241.64201.66001.64001.66001.66006,800
05 Mar 20241.65001.65801.61001.62501.625011,000
04 Mar 20241.72001.72001.65001.69001.690029,500
01 Mar 20241.65001.73001.65001.71801.71803,200
29 Feb 20241.65001.70001.65001.69001.690048,200
28 Feb 20241.69501.69501.66001.66801.668029,800
27 Feb 20241.70001.71001.65001.65001.650018,100
26 Feb 20241.67001.67901.65001.67501.67509,000
23 Feb 20241.69001.69001.67001.67201.67207,900
22 Feb 20241.66901.73001.64001.64001.640010,400
21 Feb 20241.71001.72001.69501.71001.710033,500
20 Feb 20241.68001.68001.63001.63001.630041,400
16 Feb 20241.67001.71001.67001.71001.710016,700
15 Feb 20241.59001.63001.59001.62001.620038,500
14 Feb 20241.60001.60001.60001.60001.60001,100
13 Feb 20241.61001.61001.60001.60001.60007,000
12 Feb 20241.57001.65001.57001.64001.640036,700
09 Feb 20241.60001.60001.57501.57501.57505,500
08 Feb 20241.60001.60001.56001.60001.600032,100
07 Feb 20241.64001.64001.54101.64001.64006,600
06 Feb 20241.54001.69001.54001.67001.670046,800
05 Feb 20241.54401.55001.54001.55001.550031,400
02 Feb 20241.51001.56001.51001.56001.560017,200
01 Feb 20241.62001.62001.57001.58001.58005,300
31 Jan 20241.62001.67001.55001.64001.640033,900
30 Jan 20241.65001.65001.59001.64001.640025,600
29 Jan 20241.68001.73001.64101.68001.680040,300
26 Jan 20241.73001.73001.69001.73001.73005,900
25 Jan 20241.69001.86001.69001.79501.795016,300
24 Jan 20241.83001.83001.75001.78001.780057,400
23 Jan 20241.70001.73001.70001.73001.730012,600
22 Jan 20241.61001.69001.61001.66001.660029,600
19 Jan 20241.72001.72001.68801.72001.720063,600
18 Jan 20241.71001.74001.67501.74001.740015,400
17 Jan 20241.70001.72601.65001.71001.710011,900
16 Jan 20241.79001.79001.71001.71001.710071,200
12 Jan 20241.85001.85001.80001.80001.80001,200
11 Jan 20241.84001.85001.84001.85001.85007,500
10 Jan 20241.86001.86001.79001.79001.790018,800
09 Jan 20241.86001.87001.80001.80001.800056,000
08 Jan 20241.85001.87001.83001.86001.860057,300
05 Jan 20241.96001.99001.90001.93501.935040,700
04 Jan 20241.94001.96901.90001.93501.935015,900
03 Jan 20241.95001.95001.84001.93001.9300162,100
02 Jan 20242.03002.03001.96001.98601.986058,200
29 Dec 20232.08002.09002.00002.02002.0200309,900
28 Dec 20232.15002.15002.06002.08002.080089,600
27 Dec 20232.08002.10002.01002.10002.100031,700
26 Dec 20232.03002.08002.01002.08002.080045,400
22 Dec 20232.00002.02002.00002.01002.010037,500
21 Dec 20232.03002.03002.03002.03002.0300200
20 Dec 20232.09002.09002.00002.03002.030038,600
19 Dec 20232.06002.10002.06002.10002.1000113,900
18 Dec 20232.04002.04001.99202.00002.000045,400
15 Dec 20231.94002.09001.94002.03002.030014,800
14 Dec 20232.00002.08002.00002.08002.080011,300
13 Dec 20231.98401.99101.97001.99101.991017,000
12 Dec 20231.90001.95001.90001.90101.901026,200
11 Dec 20231.75001.90001.75001.83001.830019,400
08 Dec 20231.87001.88001.83001.86201.862036,900
07 Dec 20231.89001.89001.86001.86001.86004,700
06 Dec 20231.88001.95901.87001.90001.900018,600
05 Dec 20231.90001.90001.86201.90001.900047,500
04 Dec 20231.85002.05001.85001.98001.980012,800
01 Dec 20231.99001.99001.92101.93001.930022,900
30 Nov 20231.91002.02001.91002.02002.020010,600
29 Nov 20231.98502.07901.96001.96101.96102,200
28 Nov 20231.87002.00001.87001.99001.990034,300
27 Nov 20231.91002.03901.91001.97201.972024,000
24 Nov 20231.91001.95001.91001.95001.95009,700
22 Nov 20231.92001.97001.92001.94501.945017,100
21 Nov 20232.00002.01001.89002.01002.010013,100
20 Nov 20232.04002.14002.04002.09102.091029,000
17 Nov 20232.08002.15002.03102.07602.076010,600
16 Nov 20232.11002.11001.99602.00002.000028,000
15 Nov 20232.14002.20002.12002.19002.190088,800
14 Nov 20232.16002.16002.07002.11002.110048,900
13 Nov 20232.15002.15002.07002.09002.090025,500
10 Nov 20232.05002.06302.03002.05802.058013,400
09 Nov 20232.11002.11002.10002.10002.10007,500
08 Nov 20232.01502.11002.00002.11002.110050,900
07 Nov 20232.01002.11001.92202.01002.01009,600
06 Nov 20231.88002.01001.88001.90101.901014,600
03 Nov 20231.94002.01001.90001.96001.96008,700
02 Nov 20231.85001.94001.85001.93001.930018,400
01 Nov 20231.82001.84001.79001.84001.840014,400
31 Oct 20231.79501.82001.78001.78001.78003,200
30 Oct 20231.75001.85001.75001.85001.850023,700
27 Oct 20231.63201.63201.63201.63201.6320-
26 Oct 20231.80001.80001.62001.63201.632016,200
25 Oct 20231.69001.69001.69001.69001.6900800
24 Oct 20231.69001.69001.69001.69001.69005,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...