ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	50.25	50.25	49.88	49.88	49.88	-0.38%	7,402
May 29, 2026	50.18	50.29	50.18	50.25	50.07	0.72%	10,549
May 28, 2026	50.05	50.05	49.88	49.89	49.71	-0.40%	5,357
May 27, 2026	49.92	50.10	49.91	50.09	49.91	1.91%	8,641
May 26, 2026	49.99	50.00	49.15	49.15	48.97	-1.80%	14,049
May 25, 2026	50.02	50.08	50.01	50.05	49.87	0.36%	10,297
May 22, 2026	49.77	49.91	49.73	49.87	49.69	0.40%	6,826
May 21, 2026	49.49	49.84	49.49	49.67	49.49	1.04%	7,948
May 20, 2026	49.19	49.19	49.06	49.16	48.98	-0.30%	9,522
May 19, 2026	49.26	49.33	49.26	49.31	49.13	0.71%	10,545
May 18, 2026	48.97	49.00	48.85	48.96	48.78	-0.51%	39,519
May 15, 2026	49.43	49.43	49.17	49.21	49.03	-0.34%	13,784
May 14, 2026	49.43	49.43	49.36	49.38	49.20	0.28%	7,371
May 13, 2026	49.11	49.24	49.10	49.24	49.06	-0.30%	86,795
May 12, 2026	49.49	49.49	49.38	49.39	49.21	-0.20%	15,121
May 11, 2026	49.47	49.54	49.47	49.49	49.31	1.39%	263,796
May 8, 2026	49.64	49.64	48.81	48.81	48.64	-1.82%	5,148
May 7, 2026	49.91	49.91	49.72	49.72	49.54	1.75%	2,111
May 6, 2026	49.57	49.58	48.86	48.86	48.68	-1.45%	15,021
May 5, 2026	49.38	49.58	49.38	49.58	49.40	0.32%	21,011
May 4, 2026	49.41	49.48	49.35	49.42	49.24	0.22%	22,465
May 1, 2026	49.25	49.39	49.21	49.31	49.13	0.66%	21,022
Apr 30, 2026	49.22	49.30	49.14	49.16	48.81	-0.71%	26,065
Apr 29, 2026	49.25	49.62	49.25	49.51	49.16	0.16%	22,349
Apr 28, 2026	49.41	49.45	49.38	49.43	49.08	-0.36%	32,337
Apr 27, 2026	49.71	49.71	49.61	49.61	49.26	0.02%	14,603
Apr 24, 2026	49.56	49.60	49.46	49.60	49.25	0.10%	15,804
Apr 23, 2026	49.66	49.66	49.54	49.55	49.20	-0.46%	12,903
Apr 22, 2026	49.91	49.91	49.70	49.78	49.43	-0.30%	9,603
Apr 21, 2026	49.83	49.95	49.78	49.93	49.57	0.26%	5,954
Apr 20, 2026	49.75	49.84	49.75	49.80	49.44	0.55%	14,209
Apr 17, 2026	49.52	49.53	49.45	49.53	49.18	-0.26%	15,251
Apr 16, 2026	49.75	49.76	49.63	49.66	49.31	-0.30%	14,078
Apr 15, 2026	49.90	49.90	49.78	49.81	49.45	0.02%	24,365
Apr 14, 2026	49.64	49.83	49.64	49.80	49.44	1.06%	30,544
Apr 13, 2026	49.45	49.45	49.28	49.28	48.93	-0.67%	11,498
Apr 10, 2026	49.73	49.75	49.61	49.61	49.26	-0.24%	15,476
Apr 9, 2026	49.64	49.74	49.64	49.73	49.38	-0.22%	15,643
Apr 8, 2026	49.76	49.93	49.76	49.84	49.48	1.01%	10,295
Apr 7, 2026	50.21	50.21	49.34	49.34	48.99	0.47%	83,047
Apr 2, 2026	49.67	49.68	48.71	49.11	48.76	-1.25%	10,737
Apr 1, 2026	50.21	50.21	49.52	49.73	49.38	0.62%	29,049
Mar 31, 2026	49.35	49.60	49.35	49.60	49.07	1.10%	14,279
Mar 30, 2026	48.89	49.11	48.85	49.06	48.54	0.37%	33,444
Mar 27, 2026	49.18	49.18	48.88	48.88	48.36	-0.99%	58,029
Mar 26, 2026	49.50	49.51	49.29	49.37	48.85	-0.28%	24,369
Mar 25, 2026	49.31	49.55	49.31	49.51	48.98	0.71%	4,951
Mar 24, 2026	49.23	49.23	49.03	49.16	48.64	0.76%	31,710
Mar 23, 2026	48.82	48.91	48.61	48.79	48.27	-1.13%	20,508
Mar 20, 2026	49.33	49.45	49.32	49.35	48.83	1.33%	7,535