Xref Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	0.350	0.350	0.340	0.340	0.340	15,785
2022-11-11	0.350	0.350	0.350	0.350	0.350	96,872
2022-11-10	0.335	0.335	0.315	0.315	0.315	22,903
2022-11-09	0.342	0.343	0.342	0.343	0.343	8,000
2022-11-08	0.325	0.343	0.325	0.343	0.343	11,271
2022-11-07	0.315	0.315	0.315	0.315	0.315	17,128
2022-11-04	0.310	0.310	0.300	0.310	0.310	8,058
2022-11-03	0.305	0.320	0.305	0.320	0.320	7,000
2022-11-02	0.305	0.305	0.300	0.300	0.300	42,666
2022-11-01	0.300	0.300	0.300	0.300	0.300	2,500
2022-10-31	0.295	0.295	0.295	0.295	0.295	3,497
2022-10-28	0.305	0.305	0.305	0.305	0.305	9,945
2022-10-27	0.295	0.310	0.295	0.305	0.305	98,014
2022-10-26	0.300	0.300	0.290	0.295	0.295	35,500
2022-10-25	0.300	0.305	0.300	0.300	0.300	241,469
2022-10-24	0.300	0.310	0.300	0.310	0.310	51,298
2022-10-21	0.300	0.305	0.285	0.300	0.300	113,153
2022-10-19	0.320	0.320	0.310	0.320	0.320	84,545
2022-10-18	0.340	0.340	0.340	0.340	0.340	103,407
2022-10-17	0.335	0.335	0.315	0.315	0.315	10,779
2022-10-14	0.330	0.330	0.310	0.325	0.325	37,264
2022-10-13	0.300	0.305	0.295	0.305	0.305	120,570
2022-10-12	0.300	0.300	0.290	0.290	0.290	45,617
2022-10-11	0.310	0.310	0.300	0.300	0.300	6,785
2022-10-10	0.310	0.315	0.310	0.315	0.315	38,933
2022-10-07	0.320	0.320	0.310	0.310	0.310	26,735
2022-10-06	0.300	0.320	0.300	0.320	0.320	84,140
2022-10-05	0.300	0.300	0.295	0.300	0.300	60,867
2022-10-04	0.295	0.300	0.295	0.300	0.300	52,861
2022-10-03	0.300	0.300	0.285	0.285	0.285	58,538
2022-09-30	0.300	0.310	0.300	0.310	0.310	38,385
2022-09-29	0.295	0.305	0.295	0.305	0.305	45,568
2022-09-28	0.300	0.300	0.300	0.300	0.300	17,139
2022-09-27	0.300	0.300	0.285	0.290	0.290	25,128
2022-09-26	0.300	0.300	0.300	0.300	0.300	23,964
2022-09-23	0.315	0.315	0.300	0.300	0.300	47,022
2022-09-21	0.285	0.315	0.285	0.305	0.305	59,234
2022-09-20	0.300	0.300	0.280	0.285	0.285	76,774
2022-09-19	0.305	0.305	0.300	0.300	0.300	25,826
2022-09-16	0.300	0.305	0.300	0.300	0.300	18,717
2022-09-15	0.310	0.340	0.300	0.300	0.300	63,473
2022-09-14	0.310	0.320	0.300	0.310	0.310	98,151
2022-09-13	0.335	0.340	0.320	0.320	0.320	65,020
2022-09-12	0.350	0.350	0.335	0.335	0.335	55,754
2022-09-09	0.350	0.360	0.350	0.350	0.350	45,553
2022-09-08	0.350	0.370	0.350	0.355	0.355	20,000
2022-09-07	0.355	0.355	0.350	0.350	0.350	5,073
2022-09-06	0.355	0.355	0.355	0.355	0.355	46,560
2022-09-05	0.365	0.365	0.360	0.360	0.360	39,158
2022-09-02	0.365	0.385	0.360	0.380	0.380	117,823
2022-09-01	0.360	0.360	0.360	0.360	0.360	3,030
2022-08-31	0.390	0.390	0.390	0.390	0.390	49,866
2022-08-30	0.380	0.380	0.380	0.380	0.380	10,134
2022-08-29	0.380	0.380	0.360	0.370	0.370	62,954
2022-08-26	0.375	0.400	0.360	0.390	0.390	117,030
2022-08-25	0.380	0.380	0.360	0.360	0.360	102,750
2022-08-24	0.380	0.390	0.380	0.390	0.390	54,608
2022-08-23	0.360	0.360	0.360	0.360	0.360	8,000
2022-08-22	0.350	0.380	0.350	0.380	0.380	68,983
2022-08-19	0.365	0.370	0.355	0.355	0.355	63,123

← NewerPage 15 of 19 · 1,104 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.