Xenitra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.009	0.009	0.009	0.009	0.009	158
2022-04-22	0.010	0.010	0.010	0.010	0.010	0
2022-04-21	0.010	0.010	0.009	0.010	0.010	520,000
2022-04-20	0.011	0.011	0.009	0.010	0.010	754,102
2022-04-19	0.010	0.010	0.010	0.010	0.010	1,994,068
2022-04-14	0.011	0.011	0.011	0.011	0.011	0
2022-04-13	0.011	0.011	0.011	0.011	0.011	147,824
2022-04-12	0.011	0.011	0.011	0.011	0.011	95,231
2022-04-11	0.010	0.011	0.010	0.011	0.011	108,897
2022-04-08	0.010	0.011	0.010	0.011	0.011	2,376,953
2022-04-07	0.009	0.010	0.009	0.010	0.010	1,000,073
2022-04-06	0.010	0.011	0.010	0.011	0.011	4,411,326
2022-04-05	0.011	0.011	0.011	0.011	0.011	50,000
2022-04-04	0.010	0.012	0.010	0.011	0.011	4,049,871
2022-04-01	0.011	0.011	0.011	0.011	0.011	500,000
2022-03-31	0.010	0.010	0.010	0.010	0.010	465,000
2022-03-30	0.010	0.010	0.010	0.010	0.010	3,259,496
2022-03-29	0.010	0.010	0.010	0.010	0.010	549,500
2022-03-28	0.010	0.010	0.009	0.009	0.009	411,594
2022-03-25	0.010	0.010	0.010	0.010	0.010	250,000
2022-03-24	0.010	0.010	0.010	0.010	0.010	1,021,440
2022-03-23	0.010	0.010	0.009	0.009	0.009	2,027,516
2022-03-22	0.012	0.012	0.012	0.012	0.012	0
2022-03-21	0.011	0.012	0.011	0.012	0.012	602,271
2022-03-18	0.011	0.011	0.011	0.011	0.011	0
2022-03-17	0.010	0.011	0.010	0.011	0.011	3,213,726
2022-03-16	0.011	0.011	0.011	0.011	0.011	205,796
2022-03-15	0.012	0.012	0.010	0.011	0.011	4,102,637
2022-03-14	0.013	0.013	0.013	0.013	0.013	918,617
2022-03-11	0.013	0.014	0.013	0.014	0.014	43
2022-03-10	0.014	0.014	0.013	0.013	0.013	795,428
2022-03-09	0.013	0.014	0.013	0.014	0.014	1,545,396
2022-03-08	0.013	0.013	0.013	0.013	0.013	751,196
2022-03-07	0.013	0.014	0.013	0.013	0.013	289,659
2022-03-04	0.013	0.014	0.013	0.014	0.014	1,100,977
2022-03-03	0.014	0.014	0.014	0.014	0.014	2,291,058
2022-03-02	0.014	0.014	0.014	0.014	0.014	0
2022-03-01	0.014	0.014	0.014	0.014	0.014	285,750
2022-02-28	0.014	0.014	0.014	0.014	0.014	317,426
2022-02-25	0.014	0.015	0.014	0.015	0.015	1,609,985
2022-02-24	0.014	0.014	0.014	0.014	0.014	961,492
2022-02-23	0.014	0.015	0.014	0.015	0.015	50,028
2022-02-22	0.015	0.015	0.014	0.014	0.014	451,000
2022-02-21	0.014	0.014	0.014	0.014	0.014	1
2022-02-18	0.015	0.015	0.014	0.015	0.015	895,794
2022-02-17	0.015	0.016	0.015	0.016	0.016	1,426,331
2022-02-16	0.016	0.016	0.016	0.016	0.016	1
2022-02-15	0.016	0.016	0.016	0.016	0.016	144,902
2022-02-14	0.015	0.015	0.015	0.015	0.015	135
2022-02-11	0.017	0.017	0.015	0.015	0.015	4,624,773
2022-02-10	0.017	0.017	0.016	0.016	0.016	1,107,735
2022-02-09	0.017	0.017	0.016	0.016	0.016	291,948
2022-02-08	0.018	0.018	0.017	0.017	0.017	60,029
2022-02-07	0.017	0.018	0.017	0.017	0.017	2,518,069
2022-02-04	0.017	0.017	0.016	0.016	0.016	449,671
2022-02-03	0.016	0.017	0.016	0.017	0.017	56,004
2022-02-02	0.017	0.017	0.016	0.016	0.016	1,833,222
2022-02-01	0.017	0.017	0.017	0.017	0.017	199,953
2022-01-31	0.016	0.018	0.016	0.016	0.016	2,611,047
2022-01-28	0.017	0.017	0.016	0.016	0.016	551,001

← NewerPage 20 of 22 · 1,272 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.