Australia markets closed

XPON Technologies Group Limited (XPN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300-0.0050 (-3.70%)
At close: 03:59PM AEDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20230.14000.14000.13000.13000.13002,255,272
06 Feb 20230.14000.14000.13000.13000.13002,255,272
03 Feb 20230.13500.13500.13000.13500.1350224,100
02 Feb 20230.14500.14500.14500.14500.145020,701
01 Feb 20230.15000.15000.14500.14500.1450112,500
31 Jan 20230.14500.15000.14000.15000.1500324,021
30 Jan 20230.14500.14500.14000.14000.140083,448
27 Jan 20230.13500.14500.13500.14500.145043,637
25 Jan 20230.14000.14000.14000.14000.1400-
24 Jan 20230.14000.14000.14000.14000.140064,299
23 Jan 20230.14500.14500.14500.14500.145020,151
20 Jan 20230.14000.14000.14000.14000.140023,205
19 Jan 20230.14000.14000.14000.14000.1400-
18 Jan 20230.14000.14000.14000.14000.14005,274
17 Jan 20230.14000.14250.14000.14000.140071,902
16 Jan 20230.14500.14500.14250.14250.14254,730
13 Jan 20230.14250.14250.14250.14250.14253,724
12 Jan 20230.14000.14000.14000.14000.14002
11 Jan 20230.14000.14000.14000.14000.140029,960
10 Jan 20230.14500.14500.14000.14000.14002,811
09 Jan 20230.14500.14500.14500.14500.14502
06 Jan 20230.14500.14500.14500.14500.145070,000
05 Jan 20230.14000.14500.14000.14500.145016,575
04 Jan 20230.14000.14000.14000.14000.1400-
03 Jan 20230.14000.14000.14000.14000.140020,000
30 Dec 20220.14000.14000.14000.14000.1400500
29 Dec 20220.14250.14250.14250.14250.14256,500
28 Dec 20220.14250.14250.14250.14250.142510,000
23 Dec 20220.14000.14000.14000.14000.1400103,319
22 Dec 20220.14500.14500.14500.14500.1450-
21 Dec 20220.14500.14500.14500.14500.14506,000
20 Dec 20220.14500.14500.14500.14500.1450-
19 Dec 20220.14500.14500.14500.14500.1450-
16 Dec 20220.14000.14500.14000.14500.145021,051
15 Dec 20220.14000.14000.14000.14000.1400101,500
14 Dec 20220.14000.14000.14000.14000.140070,000
13 Dec 20220.13500.14000.13500.14000.1400115,624
12 Dec 20220.13500.13500.13500.13500.1350112,216
09 Dec 20220.13500.13500.13500.13500.135052,085
08 Dec 20220.14000.14000.13500.13500.135086,251
07 Dec 20220.13500.15000.13500.14500.1450215,795
06 Dec 20220.15500.15500.14000.14000.1400406,957
05 Dec 20220.14500.14500.14500.14500.1450-
02 Dec 20220.14500.14500.14500.14500.14506,400
01 Dec 20220.15000.15000.15000.15000.150015,000
30 Nov 20220.16000.16000.14000.15000.1500100,393
29 Nov 20220.14750.14750.14750.14750.1475-
28 Nov 20220.15500.15500.14750.14750.14759,966
25 Nov 20220.15500.15500.14500.14500.1450382,599
24 Nov 20220.16000.16000.16000.16000.160031,250
23 Nov 20220.15500.15500.15000.15000.1500137,157
22 Nov 20220.15500.15500.15500.15500.155022,387
21 Nov 20220.15000.15000.15000.15000.150037,459
18 Nov 20220.15000.15000.15000.15000.15007,900
17 Nov 20220.14000.14000.13750.14000.1400233,756
16 Nov 20220.14500.14500.14500.14500.145014,000
15 Nov 20220.14000.14000.14000.14000.1400-
14 Nov 20220.14500.14500.14000.14000.140067,300
11 Nov 20220.14500.15000.14500.15000.150024,600
10 Nov 20220.15000.15000.15000.15000.1500-
09 Nov 20220.15000.15000.15000.15000.150081,227
08 Nov 20220.15000.15000.15000.15000.150010,000
07 Nov 20220.15000.15000.15000.15000.150032,966
04 Nov 20220.15000.15000.15000.15000.150010,000
03 Nov 20220.14750.15000.14750.15000.1500105,900
02 Nov 20220.15500.15500.14500.14500.1450112,666
01 Nov 20220.15750.15750.15750.15750.157510,000
31 Oct 20220.16500.16500.16500.16500.165034,539
28 Oct 20220.15500.15500.15500.15500.1550-
27 Oct 20220.15500.15500.15500.15500.1550-
26 Oct 20220.15500.15500.15500.15500.15501,000
25 Oct 20220.16500.16500.15500.15500.155094,624
24 Oct 20220.16000.16000.16000.16000.1600-
21 Oct 20220.16000.16000.16000.16000.1600-
20 Oct 20220.16000.16000.16000.16000.1600-
19 Oct 20220.16000.16000.16000.16000.1600-
18 Oct 20220.16000.16000.16000.16000.1600-
17 Oct 20220.16500.16500.16000.16000.160010,192
14 Oct 20220.16500.16500.16500.16500.1650-
13 Oct 20220.16500.16500.16500.16500.165020,000
12 Oct 20220.16000.16000.16000.16000.1600-
11 Oct 20220.16000.16000.16000.16000.160031,171
10 Oct 20220.16000.16000.16000.16000.1600-
07 Oct 20220.16250.16250.16000.16000.1600115,197
06 Oct 20220.16000.16000.16000.16000.16002,707
05 Oct 20220.14500.14500.14500.14500.1450-
04 Oct 20220.14500.14500.14500.14500.1450-
03 Oct 20220.15500.15500.14500.14500.145076,099
30 Sept 20220.16000.16000.15500.15500.15503,320
29 Sept 20220.14500.16000.14500.16000.160038,382
28 Sept 20220.17000.17000.17000.17000.1700-
27 Sept 20220.17000.17000.17000.17000.1700-
26 Sept 20220.15500.17000.15500.17000.1700152,627
23 Sept 20220.15500.15500.15500.15500.1550700
21 Sept 20220.15000.15000.15000.15000.1500-
20 Sept 20220.15500.15500.15000.15000.150040,000
19 Sept 20220.16500.16500.16500.16500.1650-
16 Sept 20220.14500.16500.14500.16500.165034,138
15 Sept 20220.15000.15000.15000.15000.150054,054
14 Sept 20220.17500.17500.17500.17500.1750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...