Xref Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.615	0.620	0.610	0.615	0.615	46,650
2022-02-22	0.610	0.620	0.605	0.620	0.620	161,399
2022-02-21	0.645	0.650	0.610	0.615	0.615	130,235
2022-02-18	0.650	0.650	0.640	0.650	0.650	56,132
2022-02-17	0.640	0.660	0.640	0.655	0.655	40,762
2022-02-16	0.675	0.690	0.650	0.650	0.650	139,250
2022-02-15	0.675	0.700	0.675	0.700	0.700	54,971
2022-02-14	0.705	0.705	0.675	0.675	0.675	38,511
2022-02-11	0.705	0.710	0.690	0.690	0.690	143,119
2022-02-10	0.727	0.727	0.680	0.695	0.695	191,362
2022-02-09	0.725	0.740	0.715	0.715	0.715	151,792
2022-02-08	0.725	0.725	0.710	0.720	0.720	14,980
2022-02-07	0.730	0.740	0.725	0.725	0.725	47,230
2022-02-04	0.730	0.732	0.715	0.725	0.725	163,488
2022-02-03	0.750	0.750	0.730	0.730	0.730	173,759
2022-02-02	0.770	0.790	0.730	0.750	0.750	321,723
2022-02-01	0.710	0.750	0.710	0.750	0.750	43,124
2022-01-31	0.740	0.740	0.685	0.690	0.690	229,935
2022-01-28	0.710	0.730	0.700	0.710	0.710	308,842
2022-01-27	0.730	0.800	0.690	0.710	0.710	561,511
2022-01-25	0.715	0.740	0.685	0.710	0.710	195,220
2022-01-24	0.780	0.780	0.710	0.750	0.750	277,715
2022-01-21	0.790	0.800	0.780	0.800	0.800	330,900
2022-01-20	0.755	0.780	0.720	0.780	0.780	377,757
2022-01-19	0.695	0.760	0.690	0.745	0.745	389,149
2022-01-18	0.680	0.695	0.680	0.695	0.695	49,746
2022-01-17	0.665	0.690	0.665	0.680	0.680	53,850
2022-01-14	0.680	0.690	0.680	0.690	0.690	21,387
2022-01-13	0.700	0.700	0.665	0.685	0.685	71,800
2022-01-12	0.735	0.735	0.700	0.700	0.700	95,360
2022-01-11	0.725	0.740	0.725	0.735	0.735	103,390
2022-01-10	0.750	0.750	0.710	0.720	0.720	82,788
2022-01-07	0.725	0.750	0.725	0.750	0.750	156,551
2022-01-06	0.730	0.735	0.720	0.720	0.720	119,762
2022-01-05	0.725	0.750	0.715	0.740	0.740	378,405
2022-01-04	0.680	0.690	0.650	0.670	0.670	60,826
2021-12-31	0.677	0.680	0.675	0.680	0.680	28,487
2021-12-30	0.640	0.695	0.640	0.675	0.675	70,121
2021-12-29	0.640	0.640	0.630	0.630	0.630	76,691
2021-12-24	0.635	0.640	0.635	0.640	0.640	20,476
2021-12-23	0.630	0.642	0.630	0.640	0.640	18,736
2021-12-22	0.635	0.640	0.620	0.620	0.620	24,522
2021-12-21	0.625	0.625	0.620	0.620	0.620	8,309
2021-12-20	0.630	0.630	0.625	0.625	0.625	44,400
2021-12-17	0.640	0.640	0.625	0.625	0.625	94,457
2021-12-16	0.650	0.660	0.645	0.650	0.650	30,950
2021-12-15	0.675	0.675	0.645	0.645	0.645	27,870
2021-12-14	0.675	0.680	0.635	0.635	0.635	46,796
2021-12-13	0.650	0.685	0.650	0.670	0.670	65,907
2021-12-10	0.595	0.650	0.595	0.650	0.650	140,636
2021-12-09	0.590	0.595	0.590	0.595	0.595	20,125
2021-12-08	0.595	0.595	0.590	0.595	0.595	12,485
2021-12-07	0.575	0.600	0.575	0.580	0.580	51,681
2021-12-06	0.620	0.620	0.570	0.575	0.575	631,396
2021-12-03	0.610	0.620	0.600	0.620	0.620	301,060
2021-12-02	0.640	0.640	0.615	0.625	0.625	35,736
2021-12-01	0.610	0.610	0.570	0.605	0.605	457,775
2021-11-30	0.655	0.655	0.610	0.610	0.610	80,888
2021-11-29	0.645	0.665	0.630	0.640	0.640	262,655
2021-11-26	0.695	0.730	0.675	0.675	0.675	207,184

← NewerPage 18 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.