Xref Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	0.370	0.370	0.360	0.360	0.360	20,002
2022-08-16	0.375	0.375	0.370	0.370	0.370	27,519
2022-08-15	0.377	0.380	0.370	0.370	0.370	81,280
2022-08-12	0.370	0.370	0.365	0.365	0.365	50,535
2022-08-11	0.380	0.400	0.365	0.380	0.380	98,701
2022-08-10	0.400	0.400	0.380	0.380	0.380	14,309
2022-08-09	0.400	0.400	0.400	0.400	0.400	25,000
2022-08-08	0.380	0.400	0.380	0.390	0.390	62,884
2022-08-05	0.370	0.375	0.370	0.375	0.375	7,675
2022-08-04	0.370	0.375	0.370	0.375	0.375	70,487
2022-08-03	0.370	0.370	0.350	0.370	0.370	74,702
2022-08-02	0.380	0.385	0.375	0.375	0.375	23,903
2022-08-01	0.425	0.425	0.365	0.380	0.380	198,182
2022-07-29	0.410	0.410	0.410	0.410	0.410	12,195
2022-07-27	0.430	0.430	0.390	0.420	0.420	47,424
2022-07-26	0.420	0.420	0.415	0.415	0.415	7,500
2022-07-25	0.425	0.440	0.420	0.440	0.440	73,295
2022-07-22	0.430	0.430	0.420	0.430	0.430	13,109
2022-07-21	0.420	0.430	0.420	0.430	0.430	7,875
2022-07-20	0.400	0.410	0.400	0.410	0.410	28,000
2022-07-19	0.405	0.405	0.380	0.380	0.380	22,963
2022-07-18	0.395	0.395	0.360	0.360	0.360	42,643
2022-07-15	0.395	0.415	0.395	0.415	0.415	46,592
2022-07-14	0.430	0.430	0.430	0.430	0.430	2,098
2022-07-13	0.410	0.425	0.395	0.425	0.425	19,817
2022-07-12	0.435	0.435	0.420	0.430	0.430	10,383
2022-07-11	0.440	0.440	0.440	0.440	0.440	4,345
2022-07-08	0.420	0.440	0.415	0.440	0.440	52,022
2022-07-07	0.420	0.420	0.420	0.420	0.420	4,380
2022-07-06	0.420	0.420	0.400	0.420	0.420	70,374
2022-07-05	0.500	0.500	0.405	0.405	0.405	221,514
2022-07-04	0.455	0.500	0.455	0.500	0.500	57,478
2022-07-01	0.420	0.455	0.420	0.455	0.455	85,472
2022-06-30	0.410	0.425	0.400	0.425	0.425	193,498
2022-06-29	0.380	0.400	0.380	0.395	0.395	349,287
2022-06-28	0.375	0.385	0.370	0.380	0.380	91,529
2022-06-27	0.395	0.415	0.345	0.355	0.355	146,334
2022-06-24	0.405	0.405	0.345	0.380	0.380	294,789
2022-06-23	0.380	0.395	0.380	0.395	0.395	16,691
2022-06-22	0.400	0.425	0.365	0.365	0.365	80,277
2022-06-21	0.385	0.400	0.385	0.400	0.400	109,791
2022-06-20	0.400	0.400	0.370	0.375	0.375	100,878
2022-06-17	0.415	0.415	0.395	0.410	0.410	73,129
2022-06-16	0.400	0.420	0.400	0.420	0.420	56,150
2022-06-15	0.390	0.390	0.380	0.390	0.390	64,013
2022-06-14	0.410	0.410	0.380	0.395	0.395	216,514
2022-06-10	0.435	0.450	0.420	0.420	0.420	55,330
2022-06-09	0.450	0.450	0.440	0.440	0.440	14,664
2022-06-08	0.440	0.460	0.440	0.440	0.440	20,251
2022-06-07	0.460	0.480	0.440	0.440	0.440	132,423
2022-06-06	0.435	0.460	0.435	0.460	0.460	43,936
2022-06-03	0.470	0.470	0.420	0.445	0.445	150,064
2022-06-02	0.485	0.490	0.470	0.470	0.470	15,929
2022-06-01	0.480	0.483	0.465	0.483	0.483	43,569
2022-05-31	0.470	0.485	0.465	0.485	0.485	32,841
2022-05-30	0.480	0.480	0.470	0.470	0.470	26,609
2022-05-27	0.480	0.485	0.470	0.470	0.470	63,882
2022-05-26	0.495	0.495	0.467	0.475	0.475	56,744
2022-05-25	0.505	0.505	0.470	0.470	0.470	133,555
2022-05-24	0.495	0.517	0.495	0.515	0.515	92,555

← NewerPage 16 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.