X2M Connect Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.019	0.019	0.019	0.019	0.019	0
2025-05-26	0.019	0.019	0.019	0.019	0.019	0
2025-05-23	0.019	0.019	0.019	0.019	0.019	0
2025-05-22	0.019	0.019	0.019	0.019	0.019	0
2025-05-21	0.020	0.020	0.019	0.019	0.019	407,627
2025-05-20	0.018	0.018	0.018	0.018	0.018	0
2025-05-19	0.018	0.018	0.018	0.018	0.018	155,865
2025-05-16	0.020	0.020	0.018	0.018	0.018	105,295
2025-05-15	0.021	0.021	0.021	0.021	0.021	0
2025-05-14	0.021	0.021	0.021	0.021	0.021	168
2025-05-13	0.021	0.021	0.021	0.021	0.021	0
2025-05-12	0.021	0.021	0.021	0.021	0.021	10,000
2025-05-09	0.020	0.020	0.020	0.020	0.020	0
2025-05-08	0.020	0.020	0.020	0.020	0.020	60,000
2025-05-07	0.020	0.020	0.020	0.020	0.020	0
2025-05-06	0.020	0.020	0.019	0.020	0.020	65,000
2025-05-05	0.020	0.020	0.020	0.020	0.020	0
2025-05-02	0.020	0.020	0.020	0.020	0.020	0
2025-05-01	0.020	0.020	0.020	0.020	0.020	20,000
2025-04-30	0.020	0.020	0.020	0.020	0.020	79,478
2025-04-29	0.020	0.020	0.020	0.020	0.020	0
2025-04-28	0.021	0.021	0.020	0.020	0.020	25,096
2025-04-24	0.021	0.021	0.021	0.021	0.021	0
2025-04-23	0.021	0.021	0.021	0.021	0.021	0
2025-04-22	0.021	0.021	0.021	0.021	0.021	160,000
2025-04-17	0.022	0.022	0.022	0.022	0.022	0
2025-04-16	0.022	0.022	0.022	0.022	0.022	187,260
2025-04-15	0.020	0.022	0.020	0.022	0.022	550,534
2025-04-14	0.019	0.019	0.019	0.019	0.019	0
2025-04-11	0.019	0.021	0.019	0.019	0.019	114,019
2025-04-10	0.020	0.020	0.020	0.020	0.020	235,000
2025-04-09	0.018	0.020	0.018	0.020	0.020	125,500
2025-04-08	0.018	0.018	0.018	0.018	0.018	0
2025-04-07	0.018	0.018	0.018	0.018	0.018	329,498
2025-04-04	0.021	0.021	0.021	0.021	0.021	0
2025-04-03	0.022	0.023	0.021	0.021	0.021	694,803
2025-04-02	0.018	0.018	0.018	0.018	0.018	0
2025-04-01	0.022	0.022	0.018	0.018	0.018	587,798
2025-03-31	0.018	0.018	0.018	0.018	0.018	333,333
2025-03-28	0.017	0.017	0.017	0.017	0.017	44,838
2025-03-27	0.018	0.018	0.018	0.018	0.018	166,666
2025-03-26	0.018	0.018	0.018	0.018	0.018	196,110
2025-03-25	0.018	0.018	0.018	0.018	0.018	128,890
2025-03-24	0.018	0.018	0.018	0.018	0.018	80,000
2025-03-21	0.019	0.019	0.017	0.017	0.017	40,000
2025-03-20	0.019	0.019	0.019	0.019	0.019	0
2025-03-19	0.019	0.019	0.019	0.019	0.019	0
2025-03-18	0.019	0.019	0.019	0.019	0.019	124,397
2025-03-17	0.018	0.018	0.018	0.018	0.018	0
2025-03-14	0.018	0.018	0.018	0.018	0.018	0
2025-03-13	0.018	0.018	0.018	0.018	0.018	31,500
2025-03-12	0.021	0.021	0.016	0.017	0.017	1,632,854
2025-03-11	0.021	0.021	0.021	0.021	0.021	0
2025-03-10	0.021	0.021	0.021	0.021	0.021	0
2025-03-07	0.021	0.021	0.021	0.021	0.021	0
2025-03-06	0.021	0.021	0.021	0.021	0.021	414,725
2025-03-05	0.023	0.023	0.021	0.021	0.021	179,693
2025-03-04	0.023	0.023	0.023	0.023	0.023	181,001
2025-03-03	0.018	0.023	0.018	0.023	0.023	573,934
2025-02-28	0.017	0.018	0.017	0.018	0.018	48,000

← NewerPage 7 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.