ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	49.48	49.53	49.44	49.49	49.49	0.20%	9,468
Aug 28, 2026	49.40	49.51	49.39	49.39	49.39	-0.08%	4,065
Aug 27, 2026	49.60	49.60	49.37	49.43	49.43	-0.66%	8,076
Aug 26, 2026	49.91	49.91	49.69	49.76	49.76	0.10%	9,304
Aug 25, 2026	49.75	49.75	49.65	49.71	49.71	-0.06%	12,460
Aug 24, 2026	49.50	49.78	49.50	49.74	49.74	0.48%	6,901
Aug 21, 2026	49.64	49.64	49.50	49.50	49.50	-0.62%	3,867
Aug 20, 2026	49.70	49.83	49.70	49.81	49.81	0.55%	9,858
Aug 19, 2026	49.48	49.57	49.44	49.54	49.54	0.34%	9,579
Aug 18, 2026	49.44	49.49	49.33	49.37	49.37	-0.46%	5,678
Aug 17, 2026	49.61	49.62	49.52	49.60	49.60	-0.32%	22,762
Aug 14, 2026	49.70	49.82	49.70	49.76	49.76	-0.12%	166,403
Aug 13, 2026	49.77	49.82	49.72	49.82	49.82	0.34%	1,752
Aug 12, 2026	49.71	49.71	49.62	49.65	49.65	-0.16%	11,901
Aug 11, 2026	49.59	49.76	49.56	49.73	49.73	0.10%	2,703
Aug 10, 2026	49.68	49.76	49.66	49.68	49.68	0.06%	40,553
Aug 7, 2026	49.70	49.71	49.63	49.65	49.65	-0.56%	71,931
Aug 6, 2026	49.95	49.95	49.85	49.93	49.93	-0.14%	3,744
Aug 5, 2026	49.94	50.02	49.88	50.00	50.00	0.66%	15,582
Aug 4, 2026	49.77	49.82	49.65	49.67	49.67	0.08%	3,309
Aug 3, 2026	49.60	49.71	49.55	49.63	49.63	-0.20%	11,903
Jul 31, 2026	49.97	49.99	49.91	49.91	49.73	0.40%	3,018
Jul 30, 2026	49.80	49.82	49.68	49.71	49.53	-0.56%	21,280
Jul 29, 2026	49.77	50.11	49.75	49.99	49.81	0.46%	13,781
Jul 28, 2026	49.60	49.79	49.57	49.76	49.58	0.06%	21,502
Jul 27, 2026	49.60	49.73	49.60	49.73	49.55	0.93%	11,980
Jul 24, 2026	49.41	49.45	49.27	49.27	49.09	-0.79%	8,805
Jul 23, 2026	49.76	49.81	49.64	49.66	49.48	-0.20%	4,234
Jul 22, 2026	49.75	49.76	49.69	49.76	49.58	0.04%	2,576
Jul 21, 2026	49.80	49.93	49.74	49.74	49.56	-0.02%	7,831
Jul 20, 2026	49.75	49.75	49.70	49.75	49.57	-0.38%	2,976
Jul 17, 2026	49.96	50.01	49.89	49.94	49.76	-0.24%	8,618
Jul 16, 2026	50.03	50.07	50.03	50.06	49.88	0.22%	3,723
Jul 15, 2026	50.06	50.13	49.95	49.95	49.77	-0.20%	21,086
Jul 14, 2026	49.92	50.05	49.88	50.05	49.87	-0.14%	8,266
Jul 13, 2026	50.11	50.13	50.07	50.12	49.94	-0.14%	6,179
Jul 10, 2026	50.10	50.22	50.03	50.19	50.01	0.24%	16,922
Jul 9, 2026	49.91	50.08	49.91	50.07	49.89	0.04%	6,288
Jul 8, 2026	50.09	50.09	49.99	50.05	49.87	-0.14%	32,963
Jul 7, 2026	50.39	50.40	50.12	50.12	49.94	-0.48%	8,606
Jul 6, 2026	50.36	50.44	50.36	50.36	50.18	-	6,624
Jul 3, 2026	50.26	50.38	50.26	50.36	50.18	0.10%	17,333
Jul 2, 2026	50.28	50.31	50.20	50.31	50.13	-0.14%	17,151
Jul 1, 2026	50.47	50.50	50.35	50.38	50.20	-0.51%	10,149
Jun 30, 2026	50.85	50.85	50.79	50.82	50.46	0.49%	1,853
Jun 29, 2026	50.69	50.71	50.57	50.57	50.21	-0.41%	14,554
Jun 26, 2026	50.70	50.80	50.70	50.78	50.42	0.08%	6,687
Jun 25, 2026	50.76	50.84	50.74	50.74	50.38	0.36%	8,296
Jun 24, 2026	50.52	50.62	50.52	50.56	50.20	0.18%	4,534
Jun 23, 2026	50.42	50.50	50.42	50.47	50.11	0.36%	15,698