ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	50.23	50.25	50.17	50.17	50.17	-0.06%	24,166
Jan 23, 2026	50.24	50.26	50.16	50.20	50.20	-0.10%	3,725
Jan 22, 2026	50.45	50.49	50.15	50.25	50.25	-0.16%	14,188
Jan 21, 2026	50.27	50.36	50.27	50.33	50.33	0.24%	31,435
Jan 20, 2026	50.41	50.41	50.21	50.21	50.21	-0.57%	4,032
Jan 19, 2026	50.49	50.50	50.42	50.50	50.50	-0.12%	11,588
Jan 16, 2026	50.63	50.64	50.53	50.56	50.56	-0.18%	7,991
Jan 15, 2026	50.53	50.80	50.53	50.65	50.65	0.24%	7,853
Jan 14, 2026	50.50	50.53	50.43	50.53	50.53	-0.04%	10,135
Jan 13, 2026	50.63	50.63	50.54	50.55	50.55	-0.02%	6,137
Jan 12, 2026	50.58	50.68	50.53	50.56	50.56	-0.04%	8,321
Jan 9, 2026	50.59	50.64	50.52	50.58	50.58	-0.12%	4,712
Jan 8, 2026	50.47	50.75	50.47	50.64	50.64	0.60%	27,662
Jan 7, 2026	50.25	50.41	50.23	50.34	50.17	0.20%	9,781
Jan 6, 2026	50.22	50.28	50.22	50.24	50.07	0.18%	8,949
Jan 5, 2026	50.01	50.15	50.01	50.15	49.98	-	9,427
Jan 2, 2026	50.46	50.46	50.15	50.15	49.98	-0.56%	12,031
Dec 31, 2025	50.33	50.43	50.20	50.43	50.26	0.16%	8,973
Dec 30, 2025	50.36	50.39	50.35	50.35	50.18	0.08%	5,697
Dec 29, 2025	50.40	50.41	50.31	50.31	50.14	-0.18%	8,754
Dec 24, 2025	50.30	50.40	50.25	50.40	50.23	0.20%	9,702
Dec 23, 2025	50.14	50.34	50.14	50.30	50.13	0.42%	10,090
Dec 22, 2025	50.12	50.12	50.06	50.09	49.92	-0.34%	16,904
Dec 19, 2025	50.29	50.29	50.22	50.26	50.09	-0.06%	25,257
Dec 18, 2025	50.33	50.33	50.24	50.29	50.12	0.06%	5,005
Dec 17, 2025	50.32	50.40	50.26	50.26	50.09	-0.04%	24,535
Dec 16, 2025	50.32	50.36	50.25	50.28	50.11	0.02%	7,548
Dec 15, 2025	50.29	50.34	50.15	50.27	50.10	-	10,088
Dec 12, 2025	50.34	50.34	50.21	50.27	50.10	-0.16%	19,955
Dec 11, 2025	50.12	50.42	50.12	50.35	50.18	1.00%	13,979
Dec 10, 2025	49.99	49.99	49.85	49.85	49.68	-0.46%	33,176
Dec 9, 2025	50.18	50.34	50.00	50.08	49.91	-0.38%	26,247
Dec 8, 2025	50.23	50.27	50.17	50.27	50.10	-0.12%	7,567
Dec 5, 2025	50.27	50.42	50.26	50.33	50.16	0.14%	12,805
Dec 4, 2025	50.52	50.60	50.26	50.26	50.09	-0.14%	19,030
Dec 3, 2025	50.47	50.68	50.33	50.33	50.16	-0.51%	22,797
Dec 2, 2025	50.52	50.60	50.52	50.59	50.42	-0.41%	30,643
Dec 1, 2025	50.98	50.98	50.80	50.80	50.63	-0.47%	28,118
Nov 28, 2025	51.18	51.19	51.04	51.04	50.70	-0.53%	25,144
Nov 27, 2025	51.38	51.46	51.29	51.31	50.97	0.04%	4,388
Nov 26, 2025	51.50	51.57	51.27	51.29	50.95	-0.52%	19,032
Nov 25, 2025	51.52	51.61	51.52	51.56	51.21	0.10%	14,331
Nov 24, 2025	51.37	51.51	51.37	51.51	51.17	0.08%	14,754
Nov 21, 2025	51.56	51.56	51.41	51.47	51.13	0.10%	3,552
Nov 20, 2025	51.40	51.49	51.39	51.42	51.08	-0.48%	516,249
Nov 19, 2025	51.59	51.67	51.59	51.67	51.32	0.16%	3,049
Nov 18, 2025	51.38	51.62	51.38	51.59	51.24	0.33%	18,091
Nov 17, 2025	51.40	51.42	51.38	51.42	51.08	-0.21%	2,922
Nov 14, 2025	51.50	51.57	51.43	51.53	51.18	-0.21%	23,225
Nov 13, 2025	51.84	51.84	51.45	51.64	51.29	-0.21%	6,430