XPON Technologies Group Limited (XPN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:09AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 24 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,000 |
| 23 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 177,974 |
| 22 July 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 773,195 |
| 19 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 19,791 |
| 18 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,000 |
| 17 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 16 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 610,000 |
| 12 July 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 665,857 |
| 11 July 2024 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 1,667,766 |
| 10 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 09 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 32 |
| 08 July 2024 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 48,812 |
| 05 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 04 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 03 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 02 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 01 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 28 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 June 2024 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,633,854 |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 25 June 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 886,685 |
| 24 June 2024 | 0.0100 | 0.0160 | 0.0100 | 0.0160 | 0.0160 | 2,981,692 |
| 21 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 4,696,392 |
| 20 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 3,000,186 |
| 19 June 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,610,062 |
| 18 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,008,929 |
| 17 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,240,941 |
| 14 June 2024 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 82,500 |
| 13 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 12 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,024,021 |
| 11 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,890 |
| 07 June 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 49,448 |
| 06 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 172,632 |
| 05 June 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 700,000 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 12,400 |
| 03 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 899,660 |
| 31 May 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 272,910 |
| 30 May 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,277,587 |
| 29 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,023,409 |
| 28 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 631,909 |
| 27 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,143,002 |
| 24 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 802,746 |
| 23 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,057,924 |
| 22 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,141,357 |
| 21 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,151,177 |
| 20 May 2024 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 673,352 |
| 17 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 133,153 |
| 16 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 299,166 |
| 15 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 534,136 |
| 14 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 133,259 |
| 08 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 07 May 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 838,661 |
| 06 May 2024 | 0.0130 | 0.0200 | 0.0130 | 0.0170 | 0.0170 | 907,590 |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
| 02 May 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 350,000 |
| 01 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 666,600 |
| 29 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 26 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 39,000 |
| 24 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 309,500 |
| 23 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 19 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 372,361 |
| 18 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 17,389 |
| 17 Apr 2024 | 0.0160 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 665,365 |
| 16 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,000 |
| 12 Apr 2024 | 0.0160 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 281,358 |
| 11 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 10 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 09 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 325,000 |
| 05 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 165,000 |
| 04 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 03 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 02 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 409,004 |
| 28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 241,842 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 190,000 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,993 |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 91,684 |
| 22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 36,377 |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 36,534 |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,170 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50 |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 14 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Mar 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 313,587 |
| 12 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 29,080 |
| 11 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,000 |
| 08 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 217,068 |
| 07 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 Mar 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.