Xenitra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.016	0.016	0.016	0.016	0.016	8,042,632
2022-01-25	0.016	0.016	0.016	0.016	0.016	46
2022-01-24	0.016	0.016	0.015	0.016	0.016	1,277,451
2022-01-21	0.017	0.017	0.015	0.017	0.017	2,316,660
2022-01-20	0.015	0.017	0.015	0.017	0.017	5,647,450
2022-01-19	0.014	0.014	0.014	0.014	0.014	8,050
2022-01-18	0.015	0.015	0.015	0.015	0.015	1,250,007
2022-01-17	0.015	0.015	0.015	0.015	0.015	104,015
2022-01-14	0.016	0.016	0.016	0.016	0.016	32,000
2022-01-13	0.015	0.016	0.015	0.016	0.016	1,146,289
2022-01-12	0.015	0.015	0.015	0.015	0.015	1
2022-01-11	0.014	0.014	0.014	0.014	0.014	511,000
2022-01-10	0.014	0.015	0.014	0.014	0.014	93,276
2022-01-07	0.015	0.015	0.014	0.015	0.015	1,206,037
2022-01-06	0.015	0.015	0.015	0.015	0.015	1,218,171
2022-01-05	0.015	0.015	0.015	0.015	0.015	199,003
2022-01-04	0.016	0.016	0.015	0.015	0.015	1,042,269
2021-12-31	0.015	0.016	0.015	0.016	0.016	460,806
2021-12-30	0.014	0.016	0.014	0.016	0.016	452,050
2021-12-29	0.015	0.016	0.015	0.016	0.016	5
2021-12-24	0.015	0.015	0.015	0.015	0.015	50,950
2021-12-23	0.015	0.015	0.014	0.015	0.015	1,017,354
2021-12-22	0.014	0.015	0.014	0.015	0.015	1,214,040
2021-12-21	0.014	0.015	0.014	0.015	0.015	636,174
2021-12-20	0.014	0.014	0.014	0.014	0.014	2,938,433
2021-12-17	0.014	0.014	0.014	0.014	0.014	551,773
2021-12-16	0.015	0.015	0.015	0.015	0.015	7
2021-12-15	0.015	0.015	0.015	0.015	0.015	13
2021-12-14	0.014	0.015	0.014	0.015	0.015	1,682,551
2021-12-13	0.015	0.015	0.015	0.015	0.015	2,342,476
2021-12-10	0.016	0.016	0.016	0.016	0.016	949,794
2021-12-09	0.016	0.016	0.015	0.015	0.015	3,214,115
2021-12-08	0.016	0.016	0.016	0.016	0.016	147,281
2021-12-07	0.016	0.016	0.015	0.016	0.016	1,932,583
2021-12-06	0.017	0.017	0.016	0.016	0.016	1,001,512
2021-12-03	0.016	0.017	0.015	0.015	0.015	1,811,337
2021-12-02	0.016	0.018	0.015	0.015	0.015	3,897,482
2021-12-01	0.016	0.016	0.015	0.015	0.015	1,900,000
2021-11-30	0.016	0.017	0.016	0.017	0.017	1,798,823
2021-11-29	0.016	0.016	0.015	0.015	0.015	2,203,405
2021-11-26	0.017	0.017	0.016	0.016	0.016	1,835,670
2021-11-25	0.017	0.017	0.017	0.017	0.017	2,896,479
2021-11-24	0.018	0.018	0.017	0.017	0.017	9,162,836
2021-11-23	0.018	0.018	0.017	0.017	0.017	6,204,132
2021-11-22	0.018	0.019	0.018	0.018	0.018	6,503,995
2021-11-19	0.018	0.020	0.018	0.020	0.020	7,787,875
2021-11-18	0.018	0.018	0.017	0.017	0.017	2,687,052
2021-11-17	0.020	0.020	0.018	0.018	0.018	11,503,190
2021-11-16	0.021	0.021	0.021	0.021	0.021	0
2021-11-15	0.021	0.021	0.021	0.021	0.021	0
2021-11-12	0.022	0.023	0.019	0.021	0.021	7,781,346
2021-11-11	0.021	0.022	0.021	0.022	0.022	716,272
2021-11-10	0.023	0.023	0.020	0.020	0.020	3,412,889
2021-11-09	0.024	0.024	0.021	0.023	0.023	1,365,790
2021-11-08	0.025	0.025	0.022	0.022	0.022	42,796
2021-11-05	0.025	0.025	0.023	0.024	0.024	1,165,723
2021-11-04	0.025	0.025	0.025	0.025	0.025	648,818
2021-11-03	0.023	0.025	0.023	0.025	0.025	725,157
2021-11-02	0.023	0.024	0.023	0.023	0.023	593,527
2021-11-01	0.024	0.024	0.023	0.023	0.023	1,520,893

← NewerPage 21 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.