Xamble Group Limited (ASX:XGL)
Australia · Delayed Price · Currency is AUD 0.0280
+0.0050 (21.74%)
At close: Sep 5, 2025
Xamble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -17.86% | 774,408 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21.74% | 145,273 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -8.00% | 501,948 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 12,111 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,900 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -10.71% | 303,523 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 16.67% | 258,975 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 82,518 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20.00% | 773,450 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -16.67% | 1,670,342 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10.60% | 160,255 |
| Aug 22, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | - | -16.86% | 2,796,358 |
| Aug 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 42.62% | 2,193,098 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16.56% | 173,908 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -12.78% | - |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.26% | 27,778 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,106 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.56% | 22,981 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.88% | 322,348 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |