ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	49.83	49.95	49.78	49.93	49.93	0.26%	5,954
Apr 20, 2026	49.75	49.84	49.75	49.80	49.80	0.55%	14,209
Apr 17, 2026	49.52	49.53	49.45	49.53	49.53	-0.26%	15,251
Apr 16, 2026	49.75	49.76	49.63	49.66	49.66	-0.30%	14,078
Apr 15, 2026	49.90	49.90	49.78	49.81	49.81	0.02%	24,365
Apr 14, 2026	49.64	49.83	49.64	49.80	49.80	1.06%	30,544
Apr 13, 2026	49.45	49.45	49.28	49.28	49.28	-0.67%	11,498
Apr 10, 2026	49.73	49.75	49.61	49.61	49.61	-0.24%	15,476
Apr 9, 2026	49.64	49.74	49.64	49.73	49.73	-0.22%	15,643
Apr 8, 2026	49.76	49.93	49.76	49.84	49.84	1.01%	10,295
Apr 7, 2026	50.21	50.21	49.34	49.34	49.34	0.47%	83,047
Apr 2, 2026	49.67	49.68	48.71	49.11	49.11	-1.25%	10,737
Apr 1, 2026	50.21	50.21	49.52	49.73	49.73	0.26%	29,049
Mar 31, 2026	49.35	49.60	49.35	49.60	49.43	1.10%	14,279
Mar 30, 2026	48.89	49.11	48.85	49.06	48.89	0.37%	33,444
Mar 27, 2026	49.18	49.18	48.88	48.88	48.71	-0.99%	58,029
Mar 26, 2026	49.50	49.51	49.29	49.37	49.20	-0.28%	24,369
Mar 25, 2026	49.31	49.55	49.31	49.51	49.34	0.71%	4,951
Mar 24, 2026	49.23	49.23	49.03	49.16	48.99	0.76%	31,710
Mar 23, 2026	48.82	48.91	48.61	48.79	48.62	-1.13%	20,508
Mar 20, 2026	49.33	49.45	49.32	49.35	49.18	1.33%	7,535
Mar 19, 2026	49.44	49.51	48.70	48.70	48.53	-1.50%	8,855
Mar 18, 2026	49.59	49.72	49.44	49.44	49.27	0.24%	14,232
Mar 17, 2026	49.39	49.56	49.32	49.32	49.15	0.63%	9,000
Mar 16, 2026	49.15	49.52	49.01	49.01	48.84	-0.69%	15,116
Mar 13, 2026	49.47	49.58	49.35	49.35	49.18	-0.24%	124,272
Mar 12, 2026	49.53	49.63	49.40	49.47	49.30	-1.10%	9,286
Mar 11, 2026	49.79	50.10	49.79	50.02	49.84	0.14%	177,617
Mar 10, 2026	49.94	50.01	49.94	49.95	49.77	1.09%	11,756
Mar 9, 2026	49.90	49.90	49.27	49.41	49.24	-1.13%	3,833
Mar 6, 2026	50.16	50.16	49.92	49.98	49.80	-0.37%	5,202
Mar 5, 2026	50.21	50.29	50.15	50.16	49.98	-0.75%	44,905
Mar 4, 2026	50.30	50.55	50.19	50.54	50.36	0.32%	9,431
Mar 3, 2026	50.48	50.54	50.38	50.38	50.20	-0.96%	3,377
Mar 2, 2026	51.20	51.20	50.82	50.87	50.69	-0.37%	11,599
Feb 27, 2026	51.04	51.06	50.95	51.06	50.71	0.41%	7,735
Feb 26, 2026	50.81	50.90	50.76	50.85	50.50	0.38%	8,765
Feb 25, 2026	50.78	50.78	50.66	50.66	50.31	-0.08%	6,214
Feb 24, 2026	50.76	50.79	50.70	50.70	50.35	-0.08%	4,806
Feb 23, 2026	50.65	50.78	50.65	50.74	50.39	0.14%	7,795
Feb 20, 2026	50.51	50.67	50.51	50.67	50.32	0.44%	11,135
Feb 19, 2026	50.70	50.71	50.44	50.45	50.10	-0.51%	10,050
Feb 18, 2026	50.71	50.79	50.71	50.71	50.36	-0.37%	6,176
Feb 17, 2026	50.79	50.90	50.73	50.90	50.55	0.18%	16,509
Feb 16, 2026	50.72	50.84	50.70	50.81	50.46	0.32%	4,049
Feb 13, 2026	50.70	50.73	50.60	50.65	50.30	0.64%	13,287
Feb 12, 2026	50.49	50.49	50.28	50.33	49.98	-0.45%	4,767
Feb 11, 2026	50.38	50.57	50.38	50.56	50.21	0.68%	135,835
Feb 10, 2026	50.09	50.22	50.09	50.22	49.87	0.50%	132,777
Feb 9, 2026	49.95	50.02	49.94	49.97	49.62	-0.30%	6,843