ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	49.28	49.44	49.25	49.29	49.29	0.43%	26,142
Oct 29, 2026	48.98	49.10	48.98	49.08	49.08	0.39%	23,868
Oct 28, 2026	49.06	49.06	48.84	48.89	48.89	-0.39%	12,530
Oct 27, 2026	49.01	49.10	48.97	49.08	49.08	-0.04%	6,902
Oct 26, 2026	48.85	49.10	48.77	49.10	49.10	0.08%	109,310
Oct 23, 2026	49.04	49.15	49.03	49.06	49.06	0.80%	5,619
Oct 22, 2026	48.70	48.73	48.61	48.67	48.67	0.21%	9,957
Oct 21, 2026	48.58	48.69	48.57	48.57	48.57	-0.25%	20,133
Oct 20, 2026	48.52	48.69	48.44	48.69	48.69	-0.20%	8,664
Oct 19, 2026	48.72	48.88	48.71	48.79	48.79	0.16%	6,566
Oct 16, 2026	48.86	48.86	48.71	48.71	48.71	-0.37%	7,315
Oct 15, 2026	48.49	48.94	48.41	48.89	48.89	0.91%	86,994
Oct 14, 2026	48.35	48.45	48.33	48.45	48.45	-0.02%	17,605
Oct 13, 2026	48.33	48.53	48.30	48.46	48.46	0.29%	9,310
Oct 12, 2026	48.15	48.37	48.15	48.32	48.32	0.12%	8,871
Oct 9, 2026	48.00	48.26	48.00	48.26	48.26	0.54%	19,892
Oct 8, 2026	48.12	48.13	48.00	48.00	48.00	0.04%	34,354
Oct 7, 2026	48.16	48.20	47.93	47.98	47.98	-0.04%	35,916
Oct 6, 2026	47.94	48.05	47.94	48.00	48.00	-0.29%	23,462
Oct 5, 2026	48.13	48.21	48.12	48.14	48.14	-0.12%	963
Oct 2, 2026	48.23	48.27	48.12	48.20	48.20	0.21%	16,449
Oct 1, 2026	47.97	48.11	47.95	48.10	48.10	-0.33%	10,130
Sep 30, 2026	48.40	48.60	48.38	48.44	48.26	0.25%	23,665
Sep 29, 2026	48.19	48.32	48.14	48.32	48.14	0.29%	15,002
Sep 28, 2026	48.19	48.24	48.16	48.18	48.00	-0.25%	10,503
Sep 25, 2026	48.45	48.45	48.23	48.30	48.12	-0.29%	6,325
Sep 24, 2026	48.40	48.48	48.32	48.44	48.26	-1.06%	12,827
Sep 23, 2026	48.79	49.00	48.79	48.96	48.78	0.49%	12,226
Sep 22, 2026	48.91	48.91	48.72	48.72	48.54	-	61,593
Sep 21, 2026	48.69	48.72	48.65	48.72	48.54	-0.12%	8,521
Sep 18, 2026	48.72	48.80	48.67	48.78	48.60	0.70%	21,121
Sep 17, 2026	48.26	48.52	48.26	48.44	48.26	0.37%	5,492
Sep 16, 2026	48.17	48.33	48.17	48.26	48.08	0.35%	8,616
Sep 15, 2026	48.25	48.28	48.04	48.09	47.91	-0.48%	15,130
Sep 14, 2026	48.32	48.44	48.32	48.32	48.14	0.25%	12,794
Sep 11, 2026	48.25	48.25	48.09	48.20	48.02	-0.99%	10,977
Sep 10, 2026	48.64	48.68	48.60	48.68	48.50	-0.51%	15,876
Sep 9, 2026	48.99	48.99	48.79	48.93	48.75	-0.14%	14,518
Sep 8, 2026	48.95	49.07	48.89	49.00	48.82	0.06%	6,623
Sep 7, 2026	49.00	49.06	48.90	48.97	48.79	0.02%	11,845
Sep 4, 2026	49.04	49.04	48.92	48.96	48.78	-0.20%	15,083
Sep 3, 2026	49.02	49.06	48.96	49.06	48.88	0.35%	17,737
Sep 2, 2026	48.83	48.91	48.71	48.89	48.71	-0.27%	41,636
Sep 1, 2026	49.04	49.12	48.96	49.02	48.84	-0.59%	12,886
Aug 31, 2026	49.48	49.53	49.44	49.49	49.13	0.20%	9,468
Aug 28, 2026	49.40	49.51	49.39	49.39	49.03	-0.08%	4,065
Aug 27, 2026	49.60	49.60	49.37	49.43	49.07	-0.66%	8,076
Aug 26, 2026	49.91	49.91	49.69	49.76	49.39	0.10%	9,304
Aug 25, 2026	49.75	49.75	49.65	49.71	49.35	-0.06%	12,460
Aug 24, 2026	49.50	49.78	49.50	49.74	49.37	0.48%	6,901