Xref Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.525	0.532	0.510	0.510	0.510	81,141
2022-05-20	0.485	0.525	0.485	0.525	0.525	36,950
2022-05-19	0.480	0.485	0.470	0.470	0.470	58,936
2022-05-18	0.495	0.495	0.480	0.480	0.480	4,968
2022-05-17	0.510	0.510	0.470	0.490	0.490	84,833
2022-05-16	0.515	0.525	0.500	0.520	0.520	72,588
2022-05-13	0.460	0.520	0.460	0.490	0.490	88,065
2022-05-12	0.500	0.500	0.460	0.465	0.465	183,392
2022-05-11	0.450	0.535	0.450	0.490	0.490	499,881
2022-05-10	0.405	0.440	0.365	0.440	0.440	170,185
2022-05-09	0.425	0.435	0.405	0.410	0.410	245,493
2022-05-06	0.430	0.445	0.422	0.430	0.430	316,407
2022-05-05	0.455	0.485	0.430	0.430	0.430	735,247
2022-05-04	0.470	0.470	0.450	0.455	0.455	207,173
2022-05-03	0.465	0.500	0.465	0.470	0.470	257,627
2022-05-02	0.535	0.540	0.470	0.473	0.473	175,662
2022-04-29	0.520	0.520	0.510	0.515	0.515	67,070
2022-04-28	0.535	0.540	0.520	0.520	0.520	73,790
2022-04-27	0.530	0.545	0.525	0.530	0.530	58,508
2022-04-26	0.555	0.555	0.540	0.540	0.540	68,650
2022-04-22	0.560	0.560	0.550	0.555	0.555	41,933
2022-04-21	0.560	0.570	0.555	0.570	0.570	69,863
2022-04-20	0.580	0.580	0.550	0.550	0.550	136,536
2022-04-19	0.595	0.595	0.575	0.575	0.575	79,802
2022-04-14	0.575	0.590	0.575	0.590	0.590	101,490
2022-04-13	0.600	0.600	0.580	0.585	0.585	91,447
2022-04-12	0.610	0.610	0.600	0.600	0.600	52,604
2022-04-11	0.625	0.630	0.610	0.610	0.610	90,240
2022-04-08	0.635	0.635	0.610	0.630	0.630	18,122
2022-04-07	0.630	0.640	0.615	0.630	0.630	35,627
2022-04-06	0.655	0.675	0.630	0.630	0.630	175,442
2022-04-05	0.695	0.720	0.650	0.650	0.650	475,064
2022-04-04	0.690	0.700	0.670	0.690	0.690	186,043
2022-04-01	0.670	0.690	0.670	0.690	0.690	107,657
2022-03-31	0.655	0.680	0.650	0.670	0.670	159,026
2022-03-30	0.650	0.650	0.640	0.645	0.645	7,374
2022-03-29	0.635	0.650	0.635	0.650	0.650	40,535
2022-03-28	0.630	0.635	0.625	0.635	0.635	153,131
2022-03-25	0.630	0.655	0.630	0.640	0.640	83,446
2022-03-24	0.640	0.670	0.620	0.620	0.620	262,382
2022-03-23	0.590	0.615	0.585	0.610	0.610	119,952
2022-03-22	0.595	0.620	0.580	0.580	0.580	151,891
2022-03-21	0.580	0.595	0.580	0.590	0.590	157,294
2022-03-18	0.560	0.560	0.550	0.550	0.550	244,025
2022-03-17	0.550	0.550	0.545	0.545	0.545	128,470
2022-03-16	0.550	0.550	0.510	0.515	0.515	112,212
2022-03-15	0.520	0.545	0.520	0.540	0.540	46,129
2022-03-14	0.520	0.540	0.520	0.530	0.530	15,857
2022-03-11	0.525	0.540	0.520	0.520	0.520	65,575
2022-03-10	0.530	0.540	0.520	0.520	0.520	39,788
2022-03-09	0.530	0.540	0.520	0.520	0.520	76,933
2022-03-08	0.540	0.540	0.520	0.530	0.530	139,768
2022-03-07	0.550	0.565	0.530	0.560	0.560	184,295
2022-03-04	0.605	0.605	0.560	0.560	0.560	13,620
2022-03-03	0.580	0.590	0.580	0.580	0.580	202,833
2022-03-02	0.570	0.570	0.560	0.570	0.570	47,530
2022-03-01	0.540	0.590	0.520	0.580	0.580	256,601
2022-02-28	0.590	0.590	0.505	0.550	0.550	302,578
2022-02-25	0.580	0.615	0.580	0.600	0.600	86,715
2022-02-24	0.630	0.630	0.575	0.580	0.580	192,481

← NewerPage 17 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.