xReality Group Limited (XRG.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0310

-0.0010

(-3.13%)

At close: 03:28PM AEDT

Advertisement

Time Period:

Nov 28, 2023 - Nov 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2024	-	-	-	-	-	-
Nov 27, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	714,180
Nov 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	107,127
Nov 25, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	431,148
Nov 22, 2024	0.0360	0.0370	0.0340	0.0350	0.0350	1,458,766
Nov 21, 2024	0.0330	0.0350	0.0320	0.0350	0.0350	991,387
Nov 20, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	591,045
Nov 19, 2024	0.0310	0.0330	0.0300	0.0300	0.0300	1,133,857
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100,947
Nov 15, 2024	0.0320	0.0320	0.0310	0.0300	0.0300	378,153
Nov 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,317,757
Nov 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	21,430
Nov 12, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	7,505
Nov 11, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	3,118
Nov 08, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	200,000
Nov 07, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	119,401
Nov 06, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	25,888
Nov 05, 2024	0.0350	0.0350	0.0340	0.0345	0.0345	37,624
Nov 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	164,802
Nov 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,715
Oct 31, 2024	0.0360	0.0360	0.0330	0.0350	0.0350	624,654
Oct 30, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	384,895
Oct 29, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	207,670
Oct 28, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	764,111
Oct 25, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	243,149
Oct 24, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	2,257,474
Oct 23, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	1,558,853
Oct 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	297,061
Oct 21, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	910,391
Oct 18, 2024	0.0300	0.0320	0.0300	0.0310	0.0310	1,740,064
Oct 17, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	5,834,573
Oct 16, 2024	0.0330	0.0330	0.0320	0.0330	0.0330	1,608,272
Oct 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	201,609
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	77,808
Oct 11, 2024	0.0360	0.0360	0.0340	0.0350	0.0350	1,663,948
Oct 10, 2024	0.0335	0.0360	0.0330	0.0360	0.0360	744,697
Oct 09, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	375,377
Oct 08, 2024	0.0340	0.0350	0.0330	0.0340	0.0340	2,813,479
Oct 07, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	124,739
Oct 04, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	730,257
Oct 03, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 02, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	214,046
Oct 01, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	345,557
Sep 30, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	161,417
Sep 27, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	537,694
Sep 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 25, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	274,913
Sep 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	71,539
Sep 23, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	775,711
Sep 20, 2024	0.0380	0.0390	0.0360	0.0360	0.0360	476,158
Sep 19, 2024	0.0360	0.0400	0.0350	0.0390	0.0390	584,816
Sep 18, 2024	0.0350	0.0400	0.0340	0.0360	0.0360	1,374,961
Sep 17, 2024	0.0370	0.0380	0.0350	0.0380	0.0380	484,553
Sep 16, 2024	0.0390	0.0390	0.0340	0.0340	0.0340	1,447,114
Sep 13, 2024	0.0410	0.0430	0.0380	0.0380	0.0380	1,631,888
Sep 12, 2024	0.0440	0.0480	0.0390	0.0400	0.0400	4,987,919
Sep 11, 2024	0.0560	0.0670	0.0430	0.0430	0.0430	34,007,733
Sep 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	43,876
Sep 09, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	50,000
Sep 06, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	3,490
Sep 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,500
Sep 04, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	2,650
Sep 03, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	619,892
Sep 02, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	23,279
Aug 30, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	20,055
Aug 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,522
Aug 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	251,552
Aug 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	105,712
Aug 26, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	346,946
Aug 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	126,361
Aug 22, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	154,107
Aug 21, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	252,750
Aug 20, 2024	0.0410	0.0410	0.0390	0.0410	0.0410	141,379
Aug 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	24,450
Aug 16, 2024	0.0410	0.0410	0.0380	0.0410	0.0410	102,218
Aug 15, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	489,124
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,682
Aug 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	234,851
Aug 12, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	488,597
Aug 09, 2024	0.0440	0.0450	0.0410	0.0410	0.0410	121,173
Aug 08, 2024	0.0420	0.0440	0.0420	0.0420	0.0420	72,837
Aug 07, 2024	0.0450	0.0450	0.0410	0.0420	0.0420	427,722
Aug 06, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	126,978
Aug 05, 2024	0.0470	0.0490	0.0470	0.0490	0.0490	421,245
Aug 02, 2024	0.0510	0.0510	0.0470	0.0470	0.0470	324,335
Aug 01, 2024	0.0480	0.0520	0.0470	0.0480	0.0480	953,184
Jul 31, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	839,233
Jul 30, 2024	0.0510	0.0510	0.0470	0.0480	0.0480	465,123
Jul 29, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	674,339
Jul 26, 2024	0.0490	0.0510	0.0490	0.0495	0.0495	225,457
Jul 25, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	74,583
Jul 24, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	120,412
Jul 23, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	144,604
Jul 22, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	65,300
Jul 19, 2024	0.0500	0.0500	0.0480	0.0490	0.0490	111,587
Jul 18, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	12,034
Jul 17, 2024	0.0520	0.0520	0.0510	0.0510	0.0510	87,833
Jul 16, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	2,670
Jul 15, 2024	0.0500	0.0530	0.0480	0.0480	0.0480	215,786
Jul 12, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	284,475
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.34-23.29(-0.39%)

Dow 3044,858.42-1.89(-0.00%)

Nasdaq18,994.65-180.93(-0.94%)

Russell 20002,428.70+4.39(+0.18%)

Crude Oil68.75-0.02(-0.03%)

Gold2,665.20+18.90(+0.71%)

xReality Group Limited (XRG.AX)

S&P 500
5,998.34
-23.29(-0.39%)

Dow 30
44,858.42
-1.89(-0.00%)

Nasdaq
18,994.65
-180.93(-0.94%)

Russell 2000
2,428.70
+4.39(+0.18%)

Crude Oil
68.75
-0.02(-0.03%)

Gold
2,665.20
+18.90(+0.71%)