ASX:XCO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	17.99	18.00	17.86	18.00	18.00	-0.55%	2,047
Apr 24, 2025	17.79	18.10	17.79	18.10	18.10	0.78%	6,941
Apr 22, 2025	18.00	18.00	17.83	17.96	17.96	0.22%	993
Apr 17, 2025	18.00	18.00	17.92	17.92	17.92	-0.11%	381
Apr 16, 2025	17.50	18.19	17.50	17.94	17.94	0.28%	4,144
Apr 15, 2025	17.53	17.89	17.53	17.89	17.89	1.82%	2,117
Apr 14, 2025	17.07	17.57	17.07	17.57	17.57	2.93%	311
Apr 11, 2025	17.05	17.19	17.01	17.07	17.07	1.91%	1,681
Apr 10, 2025	16.89	17.03	16.75	16.75	16.75	-6.84%	2,727
Apr 9, 2025	18.00	18.07	17.75	17.98	17.98	-0.44%	856
Apr 8, 2025	18.07	18.07	17.92	18.06	18.06	-1.37%	563
Apr 7, 2025	18.35	18.40	18.29	18.31	18.31	-0.54%	4,983
Apr 4, 2025	18.41	18.41	18.34	18.41	18.41	-	518
Apr 3, 2025	18.37	18.45	18.32	18.41	18.41	-1.50%	3,095
Apr 2, 2025	18.50	18.83	18.50	18.69	18.69	1.03%	4,685
Apr 1, 2025	18.49	18.53	18.48	18.50	18.50	-0.16%	1,965
Mar 31, 2025	18.83	18.83	18.12	18.53	18.53	-3.64%	3,685
Mar 27, 2025	19.23	19.23	19.23	19.23	19.23	0.84%	50
Mar 26, 2025	19.16	19.16	19.06	19.07	19.07	0.21%	508
Mar 24, 2025	19.03	19.03	19.03	19.03	19.03	-2.36%	12
Mar 21, 2025	19.49	19.49	19.49	19.49	19.49	1.14%	86
Mar 20, 2025	19.45	19.45	19.27	19.27	19.27	5.30%	116
Mar 18, 2025	18.30	18.30	18.30	18.30	18.30	-1.29%	458
Mar 17, 2025	18.55	18.55	18.54	18.54	18.54	0.76%	577
Mar 14, 2025	18.40	18.40	18.40	18.40	18.40	-0.65%	979
Mar 13, 2025	18.50	18.52	18.50	18.52	18.52	0.98%	56
Mar 12, 2025	18.34	18.34	18.34	18.34	18.34	0.66%	2
Mar 10, 2025	18.22	18.22	18.22	18.22	18.22	2.42%	250
Mar 6, 2025	17.33	18.13	17.33	17.79	17.79	-2.20%	4,306
Mar 5, 2025	18.31	18.31	18.19	18.19	18.19	-	13
Feb 26, 2025	18.49	18.49	18.19	18.19	18.19	-0.98%	793
Feb 25, 2025	18.44	18.44	18.37	18.37	18.37	0.27%	101
Feb 24, 2025	18.32	18.32	18.32	18.32	18.32	1.89%	28
Feb 21, 2025	17.98	17.98	17.98	17.98	17.98	-3.64%	153
Feb 20, 2025	18.88	19.00	18.50	18.66	18.66	-1.27%	2,385
Feb 19, 2025	19.10	19.10	18.90	18.90	18.90	-4.35%	204
Feb 18, 2025	19.76	19.77	19.76	19.76	19.76	-0.05%	2,063
Feb 17, 2025	19.86	19.86	19.77	19.77	19.77	0.20%	201
Feb 14, 2025	19.80	19.80	19.73	19.73	19.73	-0.35%	475
Feb 13, 2025	20.01	20.10	19.80	19.80	19.80	-	452
Feb 6, 2025	19.73	19.80	19.73	19.80	19.80	-1.00%	279
Feb 4, 2025	20.00	20.00	20.00	20.00	20.00	-2.72%	31
Feb 3, 2025	20.50	20.60	20.50	20.56	20.56	2.03%	3,001
Jan 31, 2025	20.15	20.15	20.15	20.15	20.15	0.75%	45
Jan 30, 2025	20.00	20.00	20.00	20.00	20.00	5.60%	152
Jan 29, 2025	18.94	18.94	18.94	18.94	18.94	0.05%	2,000
Jan 28, 2025	18.93	18.93	18.93	18.93	18.93	0.69%	387
Jan 24, 2025	18.46	18.90	18.46	18.80	18.80	1.29%	2,307
Jan 23, 2025	18.56	18.56	18.56	18.56	18.56	-	2
Jan 22, 2025	18.80	18.80	18.56	18.56	18.56	-1.33%	1,514