Xref Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.275	0.290	0.270	0.290	0.290	62,373
2023-02-20	0.282	0.282	0.277	0.278	0.278	210
2023-02-17	0.285	0.285	0.277	0.285	0.285	63,051
2023-02-16	0.280	0.285	0.280	0.285	0.285	23,266
2023-02-15	0.285	0.285	0.280	0.280	0.280	36,500
2023-02-14	0.300	0.300	0.295	0.295	0.295	48,142
2023-02-10	0.305	0.305	0.300	0.300	0.300	52,491
2023-02-09	0.300	0.300	0.295	0.295	0.295	48,040
2023-02-08	0.300	0.300	0.300	0.300	0.300	1,578
2023-02-07	0.300	0.300	0.300	0.300	0.300	18,964
2023-02-06	0.300	0.315	0.295	0.295	0.295	22,855
2023-02-03	0.280	0.300	0.280	0.300	0.300	68,892
2023-02-02	0.275	0.290	0.275	0.290	0.290	34,717
2023-02-01	0.285	0.310	0.280	0.280	0.280	177,699
2023-01-31	0.280	0.280	0.280	0.280	0.280	12,981
2023-01-30	0.280	0.280	0.280	0.280	0.280	20,000
2023-01-27	0.290	0.290	0.280	0.280	0.280	20,309
2023-01-25	0.280	0.290	0.280	0.290	0.290	116,865
2023-01-24	0.280	0.290	0.280	0.280	0.280	23,488
2023-01-23	0.280	0.280	0.275	0.275	0.275	109,540
2023-01-20	0.300	0.300	0.280	0.280	0.280	32,616
2023-01-19	0.300	0.305	0.300	0.300	0.300	10,586
2023-01-18	0.285	0.300	0.285	0.300	0.300	33,108
2023-01-17	0.295	0.295	0.290	0.290	0.290	6,583
2023-01-16	0.280	0.290	0.280	0.290	0.290	31,624
2023-01-13	0.280	0.280	0.280	0.280	0.280	4,925
2023-01-12	0.275	0.280	0.275	0.275	0.275	14,206
2023-01-11	0.285	0.285	0.285	0.285	0.285	4,999
2023-01-10	0.275	0.275	0.275	0.275	0.275	25,284
2023-01-09	0.285	0.285	0.270	0.270	0.270	58,072
2023-01-06	0.280	0.280	0.280	0.280	0.280	10,500
2023-01-05	0.280	0.280	0.280	0.280	0.280	7,000
2023-01-03	0.285	0.305	0.285	0.305	0.305	433
2022-12-30	0.275	0.275	0.275	0.275	0.275	26
2022-12-29	0.275	0.275	0.270	0.270	0.270	18,178
2022-12-28	0.270	0.275	0.270	0.275	0.275	3,228
2022-12-23	0.275	0.275	0.270	0.270	0.270	51,510
2022-12-22	0.280	0.280	0.275	0.275	0.275	25,000
2022-12-21	0.305	0.305	0.275	0.275	0.275	98,229
2022-12-20	0.320	0.320	0.300	0.300	0.300	15,000
2022-12-19	0.320	0.320	0.320	0.320	0.320	31,310
2022-12-15	0.320	0.320	0.320	0.320	0.320	750
2022-12-14	0.320	0.320	0.320	0.320	0.320	11,376
2022-12-13	0.310	0.310	0.300	0.300	0.300	46,336
2022-12-12	0.320	0.320	0.320	0.320	0.320	8,500
2022-12-07	0.325	0.325	0.300	0.300	0.300	74,971
2022-12-06	0.320	0.320	0.320	0.320	0.320	11,734
2022-12-02	0.330	0.345	0.330	0.330	0.330	34,604
2022-12-01	0.340	0.350	0.335	0.335	0.335	40,974
2022-11-30	0.350	0.350	0.310	0.325	0.325	282,355
2022-11-29	0.360	0.360	0.350	0.350	0.350	169,053
2022-11-28	0.370	0.370	0.355	0.355	0.355	17,333
2022-11-25	0.380	0.380	0.370	0.373	0.373	280,119
2022-11-24	0.370	0.370	0.370	0.370	0.370	48,077
2022-11-23	0.380	0.395	0.355	0.395	0.395	223,713
2022-11-22	0.345	0.380	0.345	0.380	0.380	19,125
2022-11-21	0.360	0.360	0.360	0.360	0.360	24,588
2022-11-18	0.340	0.350	0.340	0.350	0.350	18,236
2022-11-17	0.340	0.345	0.325	0.325	0.325	3,337
2022-11-16	0.340	0.340	0.340	0.340	0.340	2,700

← NewerPage 14 of 19 · 1,111 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.