Xenitra Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,000 |
| 2025-08-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,485,018 |
| 2025-08-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-08-07 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 508,060 |
| 2025-08-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,170,093 |
| 2025-08-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 145,012 |
| 2025-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 21,395,815 |
| 2025-08-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 18,615,297 |
| 2025-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 11,809,835 |
| 2025-07-30 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 297,753 |
| 2025-07-29 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 31,586 |
| 2025-07-28 | 0.002 | 0.004 | 0.002 | 0.003 | 0.003 | 10,971,318 |
| 2025-07-25 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 30,281,576 |
| 2025-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 38,165,577 |
| 2025-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100 |
| 2025-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,055,000 |
| 2025-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 633,000 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,393,038 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,293,399 |
| 2025-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000 |
| 2025-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,000 |
| 2025-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,600 |
| 2025-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,626,585 |
| 2025-07-09 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 12,493,251 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 715,000 |
| 2025-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 147,767 |
| 2025-07-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 199 |
| 2025-06-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,177,734 |
| 2025-06-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 5,129 |
| 2025-06-26 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 867,832 |
| 2025-06-25 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,016,655 |
| 2025-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,780,758 |
| 2025-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 176,755 |
| 2025-06-19 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 351,675 |
| 2025-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 204,948 |
| 2025-06-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 1,000 |
| 2025-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 307,362 |
| 2025-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 33 |
| 2025-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,555,293 |
| 2025-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,045,642 |
| 2025-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 223,341 |
| 2025-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 882,302 |
| 2025-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,705,000 |
| 2025-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 450,000 |
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.