Australia markets closed

XTEK Limited (XTE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3800-0.0200 (-5.00%)
At close: 03:23PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.40000.41000.38000.38000.3800158,098
10 Aug 20220.39000.40000.39000.40000.400047,396
09 Aug 20220.37000.38500.36500.37500.3750121,986
08 Aug 20220.39000.39000.37000.38500.3850186,863
05 Aug 20220.39500.39500.37500.38500.385077,146
04 Aug 20220.40000.40000.39000.39000.390039,200
03 Aug 20220.40000.40000.39000.40000.400085,802
02 Aug 20220.40000.40000.40000.40000.40005,633
01 Aug 20220.42500.42500.39500.41000.410027,739
29 July 20220.40000.41500.39000.41500.415091,911
28 July 20220.40000.40500.40000.40500.405052,500
27 July 20220.39500.40000.39500.40000.40008,710
26 July 20220.40000.40500.40000.40500.40502,500
25 July 20220.41000.41000.39500.39500.395086,296
22 July 20220.41000.41000.41000.41000.410020,738
21 July 20220.41000.41000.41000.41000.41004,439
20 July 20220.40250.40250.40250.40250.402520,000
19 July 20220.40000.40000.40000.40000.400026,132
18 July 20220.40000.40000.38500.39000.39008,780
15 July 20220.39000.40000.39000.40000.400065,740
14 July 20220.38000.40000.38000.39000.390069,967
13 July 20220.39000.39500.38000.38500.385091,538
12 July 20220.40500.40500.40000.40000.40007,500
11 July 20220.43000.43000.40000.40000.4000145,067
08 July 20220.43000.44000.42500.43000.4300249,914
07 July 20220.41000.44500.41000.44000.4400414,216
06 July 20220.41500.41500.40000.41000.410055,754
05 July 20220.38000.42500.38000.42500.4250459,745
04 July 20220.39500.39500.37500.39500.395059,259
01 July 20220.39500.39500.36500.38500.385014,643
30 June 20220.36000.39500.35500.39500.395092,478
29 June 20220.38000.38000.36500.36500.3650152,213
28 June 20220.39500.40000.38000.38000.3800156,448
27 June 20220.37000.38500.37000.38500.385051,477
24 June 20220.36000.37500.35000.37500.375066,757
23 June 20220.36000.36000.36000.36000.360010,293
22 June 20220.36500.37000.36000.36000.360053,906
21 June 20220.36250.36500.36000.36000.360017,832
20 June 20220.36000.37000.35000.36000.3600214,888
17 June 20220.38000.38500.35500.37000.3700195,214
16 June 20220.38000.38000.37500.37500.375041,960
15 June 20220.38000.39000.38000.38000.380094,625
14 June 20220.38500.39000.37000.37500.3750212,058
10 June 20220.40000.41500.39500.40000.4000212,858
09 June 20220.42500.44000.40000.41000.4100318,653
08 June 20220.46500.46500.42500.43000.4300480,117
07 June 20220.44500.46500.44500.45000.4500325,409
06 June 20220.42000.44000.41500.44000.44001,055,284
03 June 20220.42500.42500.40500.42000.4200302,449
02 June 20220.39250.42500.39250.42000.4200702,367
01 June 20220.40000.40000.38000.38000.3800154,668
31 May 20220.38000.40500.36500.39500.3950477,432
30 May 20220.43000.43000.37500.38500.3850774,128
27 May 20220.45000.48500.39000.41500.41504,268,831
26 May 20220.33000.36000.30000.32000.32001,130,475
25 May 20220.29000.29500.29000.29500.295013,338
24 May 20220.29000.30000.28500.28500.285063,840
23 May 20220.30000.30000.29000.29000.2900188,141
20 May 20220.32000.32000.30000.30500.305091,320
19 May 20220.32000.32000.32000.32000.320020,000
18 May 20220.32500.32500.32000.32500.3250140,763
17 May 20220.32000.32500.32000.32000.3200117,490
16 May 20220.31000.31000.31000.31000.3100110,430
13 May 20220.32500.33000.31000.31000.3100107,612
12 May 20220.32500.34000.31500.31500.315065,170
11 May 20220.33000.33000.30500.31500.315031,395
10 May 20220.33000.33000.30000.33000.3300178,841
09 May 20220.33000.33500.32500.33000.3300265,965
06 May 20220.33000.33000.31500.33000.3300143,903
05 May 20220.33500.35000.32500.33000.3300754,015
04 May 20220.29000.33000.29000.33000.3300318,151
03 May 20220.30000.32500.29000.29000.290037,465
02 May 20220.36000.36000.29500.29500.2950792,637
29 Apr 20220.36000.37000.35000.36000.3600508,850
28 Apr 20220.38000.38000.35500.35500.3550131,891
27 Apr 20220.38000.38000.35500.35500.3550124,431
26 Apr 20220.38000.38000.35500.36000.3600270,766
22 Apr 20220.37000.38000.35500.38000.3800427,161
21 Apr 20220.37000.38500.35000.36500.3650369,137
20 Apr 20220.37000.37000.33500.35000.3500398,494
19 Apr 20220.33000.39500.33000.37000.37001,903,023
14 Apr 20220.29000.30000.28500.30000.3000162,899
13 Apr 20220.28500.28500.28500.28500.28505,000
12 Apr 20220.29500.29500.28500.28500.285067,438
11 Apr 20220.29500.30000.29000.29500.2950117,165
08 Apr 20220.29500.30500.28500.29500.295068,878
07 Apr 20220.28500.29000.28500.28500.285070,469
06 Apr 20220.31000.31000.28000.28000.2800147,938
05 Apr 20220.29500.30000.28000.29500.2950388,120
04 Apr 20220.26500.32000.26500.29500.2950532,736
01 Apr 20220.27000.27000.26000.26000.2600113,213
31 Mar 20220.27000.27500.26500.27000.270084,000
30 Mar 20220.26000.26500.25500.26500.2650164,184
29 Mar 20220.25500.26000.25500.26000.260089,062
28 Mar 20220.25000.26000.24000.25000.250028,747
25 Mar 20220.25500.26500.25000.25000.2500178,204
24 Mar 20220.25500.26000.24500.25500.2550349,130
23 Mar 20220.23500.23500.22000.23000.230045,180
22 Mar 20220.22500.24000.22000.24000.240031,153
21 Mar 20220.21500.22500.21500.21500.215088,319
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...