ASX:XALG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.23	10.23	10.23	10.23	10.23	-1.82%	111
Jul 27, 2026	10.37	10.42	10.33	10.42	10.42	0.48%	4,973
Jul 24, 2026	10.37	10.37	10.37	10.37	10.37	0.39%	479
Jul 23, 2026	10.33	10.33	10.33	10.33	10.33	-0.29%	895
Jul 22, 2026	10.43	10.43	10.36	10.36	10.36	1.07%	4,270
Jul 21, 2026	10.26	10.26	10.21	10.25	10.25	-0.10%	3,807
Jul 20, 2026	10.26	10.26	10.26	10.26	10.26	0.15%	750
Jul 17, 2026	10.24	10.30	10.21	10.25	10.25	-1.54%	2,847
Jul 16, 2026	10.36	10.45	10.36	10.41	10.41	0.34%	11,129
Jul 13, 2026	10.37	10.37	10.37	10.37	10.37	-1.14%	3,785
Jul 10, 2026	10.44	10.49	10.44	10.49	10.49	0.58%	2,411
Jul 9, 2026	10.45	10.45	10.43	10.43	10.43	-0.19%	4,617
Jul 8, 2026	10.54	10.54	10.45	10.45	10.45	-0.85%	17,510
Jul 7, 2026	10.54	10.54	10.54	10.54	10.54	-	1
Jul 6, 2026	10.55	10.55	10.54	10.54	10.54	0.38%	8,228
Jul 3, 2026	10.50	10.50	10.49	10.50	10.50	-0.76%	5,041
Jul 1, 2026	10.58	10.58	10.58	10.58	10.58	0.49%	6,870
Jun 30, 2026	10.78	10.78	10.78	10.78	10.53	1.79%	3,241
Jun 26, 2026	10.59	10.59	10.59	10.59	10.34	-0.75%	2,914
Jun 25, 2026	10.67	10.67	10.67	10.67	10.42	0.66%	6,751
Jun 23, 2026	10.63	10.63	10.60	10.60	10.35	0.28%	1,090
Jun 22, 2026	10.57	10.57	10.57	10.57	10.32	-0.09%	4,839
Jun 19, 2026	10.62	10.62	10.58	10.58	10.33	-0.38%	17,890
Jun 18, 2026	10.54	10.62	10.54	10.62	10.37	1.43%	623
Jun 17, 2026	10.47	10.47	10.47	10.47	10.23	0.10%	2,019
Jun 16, 2026	10.45	10.46	10.45	10.46	10.22	0.10%	4,740
Jun 15, 2026	10.40	10.45	10.40	10.45	10.21	1.46%	17,377
Jun 12, 2026	10.37	10.37	10.29	10.30	10.06	1.58%	13,911
Jun 11, 2026	10.14	10.14	10.14	10.14	9.90	-1.17%	49
Jun 10, 2026	10.26	10.26	10.26	10.26	10.02	-0.10%	3,472
Jun 9, 2026	10.22	10.27	10.22	10.27	10.03	-	16,820
Jun 5, 2026	10.27	10.28	10.27	10.27	10.03	-0.19%	15,878
Jun 4, 2026	10.29	10.29	10.29	10.29	10.05	0.10%	165
Jun 3, 2026	10.28	10.28	10.28	10.28	10.04	0.88%	3
Jun 2, 2026	10.25	10.25	10.18	10.19	9.95	-0.68%	7,706
Jun 1, 2026	10.24	10.26	10.24	10.26	10.02	-0.10%	19,954
May 29, 2026	10.25	10.27	10.25	10.27	10.03	0.39%	24,641
May 28, 2026	10.27	10.29	10.23	10.23	9.99	-0.39%	23,053
May 27, 2026	10.27	10.27	10.27	10.27	10.03	-0.39%	587
May 26, 2026	10.23	10.31	10.23	10.31	10.07	0.68%	1,606
May 25, 2026	10.23	10.24	10.23	10.24	10.00	0.49%	2,019
May 22, 2026	10.24	10.24	10.18	10.19	9.95	0.30%	60,396
May 21, 2026	10.18	10.18	10.16	10.16	9.92	1.09%	2,955
May 20, 2026	10.05	10.05	10.05	10.05	9.82	0.10%	24,972
May 19, 2026	10.04	10.04	10.04	10.04	9.81	0.10%	1
May 18, 2026	10.08	10.08	10.03	10.03	9.80	-0.10%	7,071
May 14, 2026	10.02	10.04	10.02	10.04	9.81	0.30%	12,507
May 13, 2026	9.98	10.01	9.98	10.01	9.78	0.50%	6,270
May 12, 2026	10.01	10.01	9.93	9.96	9.73	-0.60%	23,522
May 11, 2026	10.03	10.03	10.01	10.02	9.79	-0.79%	17,396