Xenitra Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 206,708 |
| 2024-06-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 133,666 |
| 2024-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 3,000,000 |
| 2024-06-11 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 64,910 |
| 2024-06-07 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 5,366,900 |
| 2024-06-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 91,749 |
| 2024-06-05 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 153,666 |
| 2024-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 21 |
| 2024-06-03 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 3,427,000 |
| 2024-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,017,000 |
| 2024-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-28 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,539,030 |
| 2024-05-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 14,467 |
| 2024-05-24 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 10,159,046 |
| 2024-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,400 |
| 2024-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 25,000 |
| 2024-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 37 |
| 2024-05-15 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,033,000 |
| 2024-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 780,000 |
| 2024-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 840,833 |
| 2024-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,233,326 |
| 2024-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,678,800 |
| 2024-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,331,666 |
| 2024-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 22,045,409 |
| 2024-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 400,212 |
| 2024-04-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 40,000 |
| 2024-04-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,457,336 |
| 2024-04-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,082 |
| 2024-04-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 394,000 |
| 2024-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 27,900 |
| 2024-04-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,789 |
| 2024-04-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000 |
| 2024-04-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,500,000 |
| 2024-04-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 556,225 |
| 2024-03-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-26 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,759,106 |
| 2024-03-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,896,076 |
| 2024-03-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-03-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 125,000 |
| 2024-03-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 248,000 |
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.