xReality Group Limited (XRG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 79,409 |
| 09 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 220,679 |
| 08 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 32,046 |
| 07 May 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 150,420 |
| 06 May 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 38,074 |
| 03 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,986 |
| 02 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 207,639 |
| 01 May 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 89,419 |
| 30 Apr 2024 | 0.0310 | 0.0340 | 0.0285 | 0.0340 | 0.0340 | 320,038 |
| 29 Apr 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 124,676 |
| 26 Apr 2024 | 0.0330 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 372,867 |
| 24 Apr 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 84,495 |
| 23 Apr 2024 | 0.0355 | 0.0355 | 0.0340 | 0.0340 | 0.0340 | 41,025 |
| 22 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 19 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,166 |
| 18 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 38,357 |
| 17 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 7,769 |
| 16 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 32,000 |
| 15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 216,432 |
| 12 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 11 Apr 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 98,011 |
| 10 Apr 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 290,000 |
| 09 Apr 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 93,975 |
| 08 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,286 |
| 05 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Apr 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 60,142 |
| 02 Apr 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 1,039,637 |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 495,503 |
| 27 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 758,369 |
| 26 Mar 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,802,488 |
| 25 Mar 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 1,048,479 |
| 22 Mar 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 179,240 |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 819,924 |
| 20 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Mar 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 915,482 |
| 18 Mar 2024 | 0.0285 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 538,566 |
| 15 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 515,121 |
| 14 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 662,184 |
| 13 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 9,525 |
| 12 Mar 2024 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 109,594 |
| 11 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 146,000 |
| 08 Mar 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 255,632 |
| 07 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 89,554 |
| 06 Mar 2024 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 549,375 |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 249,913 |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 276,548 |
| 01 Mar 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 484,130 |
| 29 Feb 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 42,602 |
| 28 Feb 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 25,000 |
| 27 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 26 Feb 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0290 | 0.0290 | 113,448 |
| 23 Feb 2024 | 0.0280 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 990,054 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 192,214 |
| 21 Feb 2024 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 606,014 |
| 20 Feb 2024 | 0.0290 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 279,217 |
| 19 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 41 |
| 16 Feb 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 172,251 |
| 15 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 82,644 |
| 14 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 13 Feb 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 458,992 |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 54,596 |
| 09 Feb 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 452,629 |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 698,391 |
| 07 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 380,281 |
| 06 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 1,240,546 |
| 05 Feb 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 171,010 |
| 02 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 64,102 |
| 01 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 24,850 |
| 31 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 38,369 |
| 30 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 124,833 |
| 29 Jan 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 75,714 |
| 25 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 50,000 |
| 24 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 105,692 |
| 23 Jan 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 189,555 |
| 22 Jan 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 182,620 |
| 19 Jan 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 90,000 |
| 18 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 17 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 48,800 |
| 16 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 233,896 |
| 15 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 32,785 |
| 12 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 49,763 |
| 11 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 69,625 |
| 10 Jan 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 213,157 |
| 09 Jan 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 65,000 |
| 08 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 18,000 |
| 05 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 11,950 |
| 04 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
| 03 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 300,533 |
| 02 Jan 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,416 |
| 29 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 16,030 |
| 28 Dec 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,150 |
| 27 Dec 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 38,040 |
| 22 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,011 |
| 19 Dec 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 285,714 |
| 18 Dec 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 162,939 |
| 15 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 290,832 |
| 14 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 266,000 |
| *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.