ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	51.04	51.06	50.95	51.06	51.06	0.41%	7,735
Feb 26, 2026	50.81	50.90	50.76	50.85	50.85	0.38%	8,765
Feb 25, 2026	50.78	50.78	50.66	50.66	50.66	-0.08%	6,214
Feb 24, 2026	50.76	50.79	50.70	50.70	50.70	-0.08%	4,806
Feb 23, 2026	50.65	50.78	50.65	50.74	50.74	0.14%	7,795
Feb 20, 2026	50.51	50.67	50.51	50.67	50.67	0.44%	11,135
Feb 19, 2026	50.70	50.71	50.44	50.45	50.45	-0.51%	10,050
Feb 18, 2026	50.71	50.79	50.71	50.71	50.71	-0.37%	6,176
Feb 17, 2026	50.79	50.90	50.73	50.90	50.90	0.18%	16,509
Feb 16, 2026	50.72	50.84	50.70	50.81	50.81	0.32%	4,049
Feb 13, 2026	50.70	50.73	50.60	50.65	50.65	0.64%	13,287
Feb 12, 2026	50.49	50.49	50.28	50.33	50.33	-0.45%	4,767
Feb 11, 2026	50.38	50.57	50.38	50.56	50.56	0.68%	135,835
Feb 10, 2026	50.09	50.22	50.09	50.22	50.22	0.50%	132,777
Feb 9, 2026	49.95	50.02	49.94	49.97	49.97	-0.30%	6,843
Feb 6, 2026	50.27	50.27	50.08	50.12	50.12	0.18%	12,714
Feb 5, 2026	49.88	50.06	49.88	50.03	50.03	0.06%	23,742
Feb 4, 2026	49.96	50.01	49.89	50.00	50.00	0.10%	6,324
Feb 3, 2026	50.16	50.16	49.90	49.95	49.95	-0.54%	6,470
Feb 2, 2026	50.14	50.27	50.12	50.22	50.22	-0.22%	16,314
Jan 30, 2026	50.26	50.37	50.25	50.33	50.16	0.20%	12,195
Jan 29, 2026	50.46	50.46	50.23	50.23	50.06	-0.06%	9,711
Jan 28, 2026	50.13	50.30	49.90	50.26	50.09	0.18%	10,133
Jan 27, 2026	50.23	50.25	50.17	50.17	50.00	-0.06%	24,166
Jan 23, 2026	50.24	50.26	50.16	50.20	50.03	-0.10%	3,725
Jan 22, 2026	50.45	50.49	50.15	50.25	50.08	-0.16%	14,188
Jan 21, 2026	50.27	50.36	50.27	50.33	50.16	0.24%	31,435
Jan 20, 2026	50.41	50.41	50.21	50.21	50.04	-0.57%	4,032
Jan 19, 2026	50.49	50.50	50.42	50.50	50.32	-0.12%	11,588
Jan 16, 2026	50.63	50.64	50.53	50.56	50.38	-0.18%	7,991
Jan 15, 2026	50.53	50.80	50.53	50.65	50.47	0.24%	7,853
Jan 14, 2026	50.50	50.53	50.43	50.53	50.35	-0.04%	10,135
Jan 13, 2026	50.63	50.63	50.54	50.55	50.37	-0.02%	6,137
Jan 12, 2026	50.58	50.68	50.53	50.56	50.38	-0.04%	8,321
Jan 9, 2026	50.59	50.64	50.52	50.58	50.40	-0.12%	4,712
Jan 8, 2026	50.47	50.75	50.47	50.64	50.46	0.60%	27,662
Jan 7, 2026	50.25	50.41	50.23	50.34	50.00	0.20%	9,781
Jan 6, 2026	50.22	50.28	50.22	50.24	49.90	0.18%	8,949
Jan 5, 2026	50.01	50.15	50.01	50.15	49.81	-	9,427
Jan 2, 2026	50.46	50.46	50.15	50.15	49.81	-0.56%	12,031
Dec 31, 2025	50.33	50.43	50.20	50.43	50.08	0.16%	8,973
Dec 30, 2025	50.36	50.39	50.35	50.35	50.01	0.08%	5,697
Dec 29, 2025	50.40	50.41	50.31	50.31	49.97	-0.18%	8,754
Dec 24, 2025	50.30	50.40	50.25	50.40	50.06	0.20%	9,702
Dec 23, 2025	50.14	50.34	50.14	50.30	49.96	0.42%	10,090
Dec 22, 2025	50.12	50.12	50.06	50.09	49.75	-0.34%	16,904
Dec 19, 2025	50.29	50.29	50.22	50.26	49.92	-0.06%	25,257
Dec 18, 2025	50.33	50.33	50.24	50.29	49.95	0.06%	5,005
Dec 17, 2025	50.32	50.40	50.26	50.26	49.92	-0.04%	24,535
Dec 16, 2025	50.32	50.36	50.25	50.28	49.94	0.02%	7,548