Xamble Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.025	0.025	0.025	0.025	0.025	0
2024-09-04	0.025	0.025	0.025	0.025	0.025	0
2024-09-03	0.025	0.025	0.025	0.025	0.025	0
2024-09-02	0.025	0.025	0.025	0.025	0.025	0
2024-08-30	0.025	0.025	0.025	0.025	0.025	0
2024-08-29	0.025	0.025	0.025	0.025	0.025	0
2024-08-28	0.025	0.025	0.025	0.025	0.025	0
2024-08-27	0.025	0.025	0.025	0.025	0.025	0
2024-08-26	0.025	0.025	0.025	0.025	0.025	0
2024-08-23	0.025	0.025	0.025	0.025	0.025	0
2024-08-22	0.025	0.025	0.025	0.025	0.025	0
2024-08-21	0.025	0.025	0.025	0.025	0.025	1,000
2024-08-20	0.020	0.024	0.020	0.024	0.024	59,391
2024-08-19	0.021	0.021	0.021	0.021	0.021	38,000
2024-08-16	0.026	0.026	0.026	0.026	0.026	0
2024-08-15	0.026	0.026	0.026	0.026	0.026	0
2024-08-14	0.026	0.026	0.026	0.026	0.026	0
2024-08-13	0.026	0.026	0.026	0.026	0.026	0
2024-08-12	0.026	0.026	0.026	0.026	0.026	3,846
2024-08-09	0.029	0.029	0.029	0.029	0.029	0
2024-08-08	0.029	0.029	0.029	0.029	0.029	0
2024-08-07	0.029	0.029	0.029	0.029	0.029	0
2024-08-06	0.029	0.029	0.029	0.029	0.029	0
2024-08-05	0.029	0.029	0.029	0.029	0.029	0
2024-08-02	0.029	0.029	0.029	0.029	0.029	0
2024-08-01	0.029	0.029	0.029	0.029	0.029	2,000
2024-07-31	0.024	0.024	0.024	0.024	0.024	59,838
2024-07-30	0.025	0.025	0.025	0.025	0.025	0
2024-07-29	0.025	0.025	0.025	0.025	0.025	0
2024-07-26	0.025	0.025	0.025	0.025	0.025	0
2024-07-25	0.025	0.025	0.025	0.025	0.025	0
2024-07-24	0.025	0.025	0.025	0.025	0.025	123,238
2024-07-23	0.025	0.025	0.025	0.025	0.025	10,000
2024-07-22	0.030	0.030	0.030	0.030	0.030	0
2024-07-19	0.030	0.030	0.030	0.030	0.030	0
2024-07-18	0.030	0.030	0.030	0.030	0.030	0
2024-07-17	0.027	0.030	0.027	0.030	0.030	238,022
2024-07-16	0.024	0.024	0.020	0.020	0.020	62,499
2024-07-15	0.024	0.026	0.024	0.026	0.026	5,666
2024-07-12	0.027	0.027	0.027	0.027	0.027	0
2024-07-11	0.027	0.027	0.027	0.027	0.027	0
2024-07-10	0.027	0.027	0.027	0.027	0.027	0
2024-07-09	0.027	0.027	0.027	0.027	0.027	0
2024-07-08	0.027	0.027	0.027	0.027	0.027	0
2024-07-05	0.027	0.027	0.027	0.027	0.027	0
2024-07-04	0.027	0.027	0.027	0.027	0.027	0
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.027	0.027	0.027	0.027	0.027	0
2024-07-01	0.023	0.027	0.023	0.027	0.027	28,868
2024-06-28	0.025	0.025	0.025	0.025	0.025	33,333
2024-06-27	0.025	0.025	0.025	0.025	0.025	174,046
2024-06-26	0.028	0.028	0.028	0.028	0.028	0
2024-06-25	0.028	0.028	0.028	0.028	0.028	0
2024-06-24	0.028	0.028	0.028	0.028	0.028	250
2024-06-21	0.027	0.029	0.027	0.029	0.029	6,500
2024-06-20	0.025	0.025	0.025	0.025	0.025	0
2024-06-19	0.026	0.026	0.025	0.025	0.025	30,142
2024-06-18	0.030	0.030	0.030	0.030	0.030	0
2024-06-17	0.030	0.030	0.030	0.030	0.030	0
2024-06-14	0.030	0.030	0.030	0.030	0.030	0

← NewerPage 10 of 22 · 1,271 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.