ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	50.36	50.39	50.35	50.35	50.35	0.08%	5,697
Dec 29, 2025	50.40	50.41	50.31	50.31	50.31	-0.18%	8,754
Dec 24, 2025	50.30	50.40	50.25	50.40	50.40	0.20%	9,702
Dec 23, 2025	50.14	50.34	50.14	50.30	50.30	0.42%	10,090
Dec 22, 2025	50.12	50.12	50.06	50.09	50.09	-0.34%	16,904
Dec 19, 2025	50.29	50.29	50.22	50.26	50.26	-0.06%	25,257
Dec 18, 2025	50.33	50.33	50.24	50.29	50.29	0.06%	5,005
Dec 17, 2025	50.32	50.40	50.26	50.26	50.26	-0.04%	24,535
Dec 16, 2025	50.32	50.36	50.25	50.28	50.28	0.02%	7,548
Dec 15, 2025	50.29	50.34	50.15	50.27	50.27	-	10,088
Dec 12, 2025	50.34	50.34	50.21	50.27	50.27	-0.16%	19,955
Dec 11, 2025	50.12	50.42	50.12	50.35	50.35	1.00%	13,979
Dec 10, 2025	49.99	49.99	49.85	49.85	49.85	-0.46%	33,176
Dec 9, 2025	50.18	50.34	50.00	50.08	50.08	-0.38%	26,247
Dec 8, 2025	50.23	50.27	50.17	50.27	50.27	-0.12%	7,567
Dec 5, 2025	50.27	50.42	50.26	50.33	50.33	0.14%	12,805
Dec 4, 2025	50.52	50.60	50.26	50.26	50.26	-0.14%	19,030
Dec 3, 2025	50.47	50.68	50.33	50.33	50.33	-0.51%	22,797
Dec 2, 2025	50.52	50.60	50.52	50.59	50.59	-0.41%	30,643
Dec 1, 2025	50.98	50.98	50.80	50.80	50.80	-0.47%	28,118
Nov 28, 2025	51.18	51.19	51.04	51.04	50.87	-0.53%	25,144
Nov 27, 2025	51.38	51.46	51.29	51.31	51.14	0.04%	4,388
Nov 26, 2025	51.50	51.57	51.27	51.29	51.12	-0.52%	19,032
Nov 25, 2025	51.52	51.61	51.52	51.56	51.39	0.10%	14,331
Nov 24, 2025	51.37	51.51	51.37	51.51	51.34	0.08%	14,754
Nov 21, 2025	51.56	51.56	51.41	51.47	51.30	0.10%	3,552
Nov 20, 2025	51.40	51.49	51.39	51.42	51.25	-0.48%	516,249
Nov 19, 2025	51.59	51.67	51.59	51.67	51.50	0.16%	3,049
Nov 18, 2025	51.38	51.62	51.38	51.59	51.42	0.33%	18,091
Nov 17, 2025	51.40	51.42	51.38	51.42	51.25	-0.21%	2,922
Nov 14, 2025	51.50	51.57	51.43	51.53	51.36	-0.21%	23,225
Nov 13, 2025	51.84	51.84	51.45	51.64	51.47	-0.21%	6,430
Nov 12, 2025	51.82	51.88	51.75	51.75	51.58	0.10%	11,465
Nov 11, 2025	51.64	51.70	51.60	51.70	51.53	0.19%	7,287
Nov 10, 2025	51.71	51.72	51.59	51.60	51.43	-0.54%	28,258
Nov 7, 2025	51.93	51.93	51.88	51.88	51.71	0.19%	6,083
Nov 6, 2025	51.76	51.80	51.70	51.78	51.61	-0.25%	5,084
Nov 5, 2025	52.00	52.07	51.91	51.91	51.74	0.19%	8,827
Nov 4, 2025	51.89	51.97	51.71	51.81	51.64	-0.04%	11,697
Nov 3, 2025	51.88	51.94	51.73	51.83	51.66	-0.67%	11,644
Oct 31, 2025	52.12	52.19	52.10	52.18	51.84	-0.06%	8,405
Oct 30, 2025	52.13	52.21	51.98	52.21	51.87	-0.51%	18,166
Oct 29, 2025	52.77	52.77	52.48	52.48	52.13	-0.49%	19,125
Oct 28, 2025	52.80	52.80	52.69	52.74	52.39	0.15%	4,488
Oct 27, 2025	52.80	52.80	52.66	52.66	52.31	-0.27%	5,940
Oct 24, 2025	52.70	52.83	52.70	52.80	52.45	-0.28%	5,305
Oct 23, 2025	53.03	53.03	52.95	52.95	52.60	-0.17%	26,244
Oct 22, 2025	52.97	53.04	52.96	53.04	52.69	0.11%	8,240
Oct 21, 2025	52.88	53.03	52.88	52.98	52.63	0.44%	15,895
Oct 20, 2025	52.69	52.78	52.69	52.75	52.40	-0.32%	10,764