Australia markets closed

XTEK Limited (XTE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7200+0.0200 (+2.86%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.69000.72000.68000.72000.7200601,598
02 Dec 20220.69000.72000.68000.72000.7200601,598
01 Dec 20220.65500.71500.65000.70000.70001,229,183
30 Nov 20220.60000.62500.59000.62500.62501,288,184
29 Nov 20220.62500.62500.58000.59000.5900337,929
28 Nov 20220.63500.66500.62500.62500.6250660,359
25 Nov 20220.58500.64000.58000.62500.6250834,960
24 Nov 20220.58500.59000.58000.58500.5850167,871
23 Nov 20220.55500.59000.55500.58500.5850555,398
22 Nov 20220.56500.56500.54000.54000.540097,285
21 Nov 20220.54000.56500.53000.56500.5650302,675
18 Nov 20220.54000.54000.53500.54000.54007,010
17 Nov 20220.54000.54000.51500.53000.5300210,505
16 Nov 20220.53000.55500.53000.54000.5400790,089
15 Nov 20220.51000.53000.51000.52000.520094,599
14 Nov 20220.50000.52000.50000.52000.5200108,213
11 Nov 20220.53500.53500.51000.51000.5100135,834
10 Nov 20220.50000.51000.50000.51000.5100257,427
09 Nov 20220.55000.55000.49000.50000.5000540,010
08 Nov 20220.54000.55000.53000.55000.5500220,264
07 Nov 20220.54000.55000.53500.54500.5450157,269
04 Nov 20220.56500.56500.54500.54500.5450180,138
03 Nov 20220.55000.57000.54000.56500.5650114,323
02 Nov 20220.52500.56000.52500.56000.560073,380
01 Nov 20220.52000.54500.52000.54000.540081,626
31 Oct 20220.53500.54500.52000.53000.530088,778
28 Oct 20220.52000.52000.50000.52000.5200163,859
27 Oct 20220.52000.52500.51500.52000.5200144,855
26 Oct 20220.53500.54000.52500.52500.525042,122
25 Oct 20220.57000.57000.52500.54000.5400354,478
24 Oct 20220.58000.60000.56000.58000.5800613,143
21 Oct 20220.53500.57000.53500.57000.5700289,901
20 Oct 20220.55000.55000.51500.53500.5350265,732
19 Oct 20220.53500.58000.53000.55000.5500368,278
18 Oct 20220.50000.54000.49500.54000.5400701,767
17 Oct 20220.50000.50000.49000.50000.500022,350
14 Oct 20220.47000.50000.46500.50000.5000168,507
13 Oct 20220.46500.47000.46500.46500.465072,559
12 Oct 20220.47000.47500.44000.46500.4650346,931
11 Oct 20220.50000.50000.47000.48000.4800125,477
10 Oct 20220.51000.51000.49000.49000.4900258,896
07 Oct 20220.51000.51000.49000.51000.5100237,244
06 Oct 20220.47000.51500.47000.51000.51001,036,840
05 Oct 20220.46000.48500.46000.46500.4650378,370
04 Oct 20220.46500.46500.45000.46000.4600155,194
03 Oct 20220.46500.47000.45000.45500.4550155,847
30 Sept 20220.48000.48500.45000.46000.4600399,565
29 Sept 20220.47500.50500.47000.48500.4850678,377
28 Sept 20220.47500.47500.45500.45500.4550108,883
27 Sept 20220.48000.49000.46500.48000.4800723,246
26 Sept 20220.46500.50000.43500.49000.49001,335,671
23 Sept 20220.46500.49000.45000.47000.4700562,428
21 Sept 20220.42500.47250.42500.46000.4600778,972
20 Sept 20220.40000.45000.40000.43500.43501,116,894
19 Sept 20220.40500.41500.40000.40000.4000450,344
16 Sept 20220.40000.40500.39000.40000.4000432,301
15 Sept 20220.39500.40000.39000.39500.3950188,972
14 Sept 20220.38500.39000.38000.39000.3900242,220
13 Sept 20220.38000.39500.38000.39500.3950169,249
12 Sept 20220.39000.39000.38000.38500.3850177,475
09 Sept 20220.38500.38750.38000.38000.380027,979
08 Sept 20220.40000.40000.38500.38500.3850201,337
07 Sept 20220.39500.40000.39000.40000.4000137,369
06 Sept 20220.41000.41500.39500.40000.4000136,020
05 Sept 20220.38000.40500.38000.40000.4000272,434
02 Sept 20220.38000.38000.37500.37500.3750126,605
01 Sept 20220.39000.39000.37000.37000.37002,373,814
31 Aug 20220.37000.43500.37000.40000.4000604,906
30 Aug 20220.37500.37500.36500.36500.365019,704
29 Aug 20220.38500.38500.35500.36500.3650172,975
26 Aug 20220.38500.38500.38500.38500.38508,500
25 Aug 20220.38500.39000.38500.38500.385094,138
24 Aug 20220.39500.39500.38500.38500.385081,286
23 Aug 20220.40000.40000.39000.39000.3900117,867
22 Aug 20220.40500.40500.39750.39750.397548,995
19 Aug 20220.38500.41000.38500.40000.400077,330
18 Aug 20220.40500.40500.38500.38500.3850102,333
17 Aug 20220.39500.41000.39000.40500.4050303,672
16 Aug 20220.40500.40500.38500.39000.390044,776
15 Aug 20220.39000.40000.39000.40000.400082,077
12 Aug 20220.38000.39000.38000.38000.3800141,230
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...