ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.18	49.18	48.88	48.88	48.88	-0.99%	58,029
Mar 26, 2026	49.50	49.51	49.29	49.37	49.37	-0.28%	24,369
Mar 25, 2026	49.31	49.55	49.31	49.51	49.51	0.71%	4,951
Mar 24, 2026	49.23	49.23	49.03	49.16	49.16	0.76%	31,710
Mar 23, 2026	48.82	48.91	48.61	48.79	48.79	-1.13%	20,508
Mar 20, 2026	49.33	49.45	49.32	49.35	49.35	1.33%	7,535
Mar 19, 2026	49.44	49.51	48.70	48.70	48.70	-1.50%	8,855
Mar 18, 2026	49.59	49.72	49.44	49.44	49.44	0.24%	14,232
Mar 17, 2026	49.39	49.56	49.32	49.32	49.32	0.63%	9,000
Mar 16, 2026	49.15	49.52	49.01	49.01	49.01	-0.69%	15,116
Mar 13, 2026	49.47	49.58	49.35	49.35	49.35	-0.24%	124,272
Mar 12, 2026	49.53	49.63	49.40	49.47	49.47	-1.10%	9,286
Mar 11, 2026	49.79	50.10	49.79	50.02	50.02	0.14%	177,617
Mar 10, 2026	49.94	50.01	49.94	49.95	49.95	1.09%	11,756
Mar 9, 2026	49.90	49.90	49.27	49.41	49.41	-1.13%	3,833
Mar 6, 2026	50.16	50.16	49.92	49.98	49.98	-0.37%	5,202
Mar 5, 2026	50.21	50.29	50.15	50.16	50.16	-0.75%	44,905
Mar 4, 2026	50.30	50.55	50.19	50.54	50.54	0.32%	9,431
Mar 3, 2026	50.48	50.54	50.38	50.38	50.38	-0.96%	3,377
Mar 2, 2026	51.20	51.20	50.82	50.87	50.87	-0.37%	11,599
Feb 27, 2026	51.04	51.06	50.95	51.06	50.89	0.41%	7,735
Feb 26, 2026	50.81	50.90	50.76	50.85	50.68	0.38%	8,765
Feb 25, 2026	50.78	50.78	50.66	50.66	50.49	-0.08%	6,214
Feb 24, 2026	50.76	50.79	50.70	50.70	50.53	-0.08%	4,806
Feb 23, 2026	50.65	50.78	50.65	50.74	50.57	0.14%	7,795
Feb 20, 2026	50.51	50.67	50.51	50.67	50.50	0.44%	11,135
Feb 19, 2026	50.70	50.71	50.44	50.45	50.28	-0.51%	10,050
Feb 18, 2026	50.71	50.79	50.71	50.71	50.54	-0.37%	6,176
Feb 17, 2026	50.79	50.90	50.73	50.90	50.73	0.18%	16,509
Feb 16, 2026	50.72	50.84	50.70	50.81	50.64	0.32%	4,049
Feb 13, 2026	50.70	50.73	50.60	50.65	50.48	0.64%	13,287
Feb 12, 2026	50.49	50.49	50.28	50.33	50.16	-0.45%	4,767
Feb 11, 2026	50.38	50.57	50.38	50.56	50.39	0.68%	135,835
Feb 10, 2026	50.09	50.22	50.09	50.22	50.05	0.50%	132,777
Feb 9, 2026	49.95	50.02	49.94	49.97	49.80	-0.30%	6,843
Feb 6, 2026	50.27	50.27	50.08	50.12	49.95	0.18%	12,714
Feb 5, 2026	49.88	50.06	49.88	50.03	49.86	0.06%	23,742
Feb 4, 2026	49.96	50.01	49.89	50.00	49.83	0.10%	6,324
Feb 3, 2026	50.16	50.16	49.90	49.95	49.78	-0.54%	6,470
Feb 2, 2026	50.14	50.27	50.12	50.22	50.05	-0.22%	16,314
Jan 30, 2026	50.26	50.37	50.25	50.33	49.98	0.20%	12,195
Jan 29, 2026	50.46	50.46	50.23	50.23	49.88	-0.06%	9,711
Jan 28, 2026	50.13	50.30	49.90	50.26	49.91	0.18%	10,133
Jan 27, 2026	50.23	50.25	50.17	50.17	49.82	-0.06%	24,166
Jan 23, 2026	50.24	50.26	50.16	50.20	49.85	-0.10%	3,725
Jan 22, 2026	50.45	50.49	50.15	50.25	49.90	-0.16%	14,188
Jan 21, 2026	50.27	50.36	50.27	50.33	49.98	0.24%	31,435
Jan 20, 2026	50.41	50.41	50.21	50.21	49.86	-0.57%	4,032
Jan 19, 2026	50.49	50.50	50.42	50.50	50.15	-0.12%	11,588
Jan 16, 2026	50.63	50.64	50.53	50.56	50.21	-0.18%	7,991