xReality Group Limited (XRG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:43PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 15,996 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 7,568 |
| 12 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,406 |
| 11 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 23,684 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 31,147 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 150,894 |
| 28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 183 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 133,620 |
| 25 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 66,936 |
| 22 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,384 |
| 21 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,875 |
| 20 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 26,411 |
| 19 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 1,164 |
| 18 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 7,396 |
| 15 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 500 |
| 14 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 153,019 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 45,947 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 4,128 |
| 07 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 44,959 |
| 06 Mar 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 44,329 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,841 |
| 01 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 24,995 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,821 |
| 26 Feb 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,673 |
| 23 Feb 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 49,890 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,897 |
| 21 Feb 2024 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 80,421 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 58,404 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,000 |
| 07 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
| 06 Feb 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 76,756 |
| 05 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,000 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 10 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,900 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 118,938 |
| 15 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 18,873 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 146,721 |
| 11 Dec 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 31,132 |
| 08 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 5,986 |
| 07 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,314 |
| 06 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,297 |
| 05 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,412 |
| 04 Dec 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,000 |
| 01 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,371 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.