X2M Connect Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.013	0.013	0.013	0.013	0.013	1,241,599
2025-08-19	0.015	0.015	0.015	0.015	0.015	250,000
2025-08-18	0.015	0.015	0.014	0.015	0.015	203,296
2025-08-15	0.014	0.015	0.014	0.014	0.014	1,327,965
2025-08-14	0.014	0.016	0.014	0.015	0.015	2,602,669
2025-08-13	0.014	0.014	0.014	0.014	0.014	103,505
2025-08-12	0.014	0.014	0.013	0.014	0.014	1,014,833
2025-08-11	0.015	0.015	0.014	0.015	0.015	1,913,830
2025-08-08	0.015	0.016	0.015	0.016	0.016	1,397,517
2025-08-07	0.017	0.019	0.017	0.019	0.019	215,132
2025-08-06	0.019	0.019	0.019	0.019	0.019	80
2025-08-05	0.019	0.019	0.019	0.019	0.019	30,000
2025-08-04	0.019	0.019	0.019	0.019	0.019	0
2025-08-01	0.019	0.019	0.017	0.019	0.019	562,959
2025-07-31	0.017	0.021	0.017	0.019	0.019	1,394,461
2025-07-30	0.015	0.017	0.015	0.016	0.016	1,488,385
2025-07-29	0.014	0.014	0.014	0.014	0.014	44,429
2025-07-28	0.015	0.015	0.015	0.015	0.015	33,558
2025-07-25	0.015	0.015	0.015	0.015	0.015	0
2025-07-24	0.015	0.015	0.015	0.015	0.015	371,875
2025-07-23	0.014	0.015	0.014	0.015	0.015	546,800
2025-07-22	0.014	0.015	0.014	0.015	0.015	187,336
2025-07-21	0.015	0.015	0.014	0.014	0.014	1,075,524
2025-07-18	0.015	0.016	0.015	0.016	0.016	1,130,353
2025-07-17	0.014	0.014	0.014	0.014	0.014	247,443
2025-07-16	0.015	0.015	0.013	0.014	0.014	2,245,491
2025-07-15	0.018	0.018	0.014	0.014	0.014	1,564,464
2025-07-14	0.018	0.018	0.018	0.018	0.018	0
2025-07-11	0.018	0.018	0.018	0.018	0.018	0
2025-07-10	0.018	0.018	0.018	0.018	0.018	0
2025-07-09	0.018	0.019	0.018	0.018	0.018	246,477
2025-07-08	0.019	0.019	0.018	0.019	0.019	2,228,125
2025-07-07	0.017	0.018	0.017	0.018	0.018	1,922,384
2025-07-04	0.015	0.019	0.014	0.017	0.017	6,377,515
2025-07-03	0.015	0.015	0.014	0.015	0.015	3,351,122
2025-07-02	0.015	0.015	0.014	0.014	0.014	1,992,359
2025-07-01	0.016	0.016	0.015	0.015	0.015	73,417
2025-06-30	0.016	0.017	0.016	0.016	0.016	347,321
2025-06-27	0.018	0.018	0.015	0.016	0.016	3,154,702
2025-06-26	0.021	0.025	0.017	0.017	0.017	9,046,559
2025-06-25	0.026	0.026	0.018	0.018	0.018	3,214,669
2025-06-24	0.028	0.028	0.026	0.026	0.026	770,343
2025-06-23	0.023	0.033	0.022	0.030	0.030	1,678,809
2025-06-20	0.019	0.019	0.019	0.019	0.019	108,752
2025-06-19	0.022	0.022	0.020	0.020	0.020	97,865
2025-06-18	0.020	0.022	0.020	0.020	0.020	197,023
2025-06-17	0.022	0.022	0.022	0.022	0.022	0
2025-06-16	0.022	0.022	0.022	0.022	0.022	0
2025-06-13	0.022	0.022	0.022	0.022	0.022	8,266
2025-06-12	0.022	0.022	0.022	0.022	0.022	1,734
2025-06-11	0.021	0.021	0.021	0.021	0.021	4,832
2025-06-10	0.020	0.020	0.020	0.020	0.020	40,459
2025-06-06	0.020	0.020	0.020	0.020	0.020	0
2025-06-05	0.020	0.020	0.020	0.020	0.020	4,284
2025-06-04	0.020	0.020	0.019	0.020	0.020	48,334
2025-06-03	0.019	0.019	0.019	0.019	0.019	0
2025-06-02	0.019	0.019	0.019	0.019	0.019	0
2025-05-30	0.019	0.019	0.019	0.019	0.019	15,000
2025-05-29	0.019	0.019	0.019	0.019	0.019	0
2025-05-28	0.019	0.019	0.019	0.019	0.019	30,001

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.