XPON Technologies Group Limited (XPN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 05:10PM AEDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 Oct 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 03 Oct 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 3,429,051 |
| 02 Oct 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 01 Oct 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 288,092 |
| 30 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,119 |
| 27 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 62,500 |
| 26 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 50,000 |
| 25 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 15,000 |
| 24 Sept 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 1,342,145 |
| 23 Sept 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 950,000 |
| 20 Sept 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 679,296 |
| 19 Sept 2024 | 0.0130 | 0.0130 | 0.0070 | 0.0090 | 0.0090 | 9,603,099 |
| 18 Sept 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 778,289 |
| 17 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 16 Sept 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 551,252 |
| 13 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 12 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 104,246 |
| 11 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 871,317 |
| 10 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 09 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 06 Sept 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 65,000 |
| 05 Sept 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,559,463 |
| 04 Sept 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 397,416 |
| 03 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 02 Sept 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 30 Aug 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 518,075 |
| 29 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 27 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 62,500 |
| 23 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 22 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
| 19 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 Aug 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 562,499 |
| 12 Aug 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 562,499 |
| 09 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,945 |
| 08 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 07 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 06 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 05 Aug 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 204,797 |
| 02 Aug 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 Aug 2024 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 67,805 |
| 31 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 30 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,294 |
| 29 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 500 |
| 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 |
| *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.