ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	49.60	49.79	49.57	49.76	49.76	0.06%	21,502
Jul 27, 2026	49.60	49.73	49.60	49.73	49.73	0.93%	11,980
Jul 24, 2026	49.41	49.45	49.27	49.27	49.27	-0.79%	8,805
Jul 23, 2026	49.76	49.81	49.64	49.66	49.66	-0.20%	4,234
Jul 22, 2026	49.75	49.76	49.69	49.76	49.76	0.04%	2,576
Jul 21, 2026	49.80	49.93	49.74	49.74	49.74	-0.02%	7,831
Jul 20, 2026	49.75	49.75	49.70	49.75	49.75	-0.38%	2,976
Jul 17, 2026	49.96	50.01	49.89	49.94	49.94	-0.24%	8,618
Jul 16, 2026	50.03	50.07	50.03	50.06	50.06	0.22%	3,723
Jul 15, 2026	50.06	50.13	49.95	49.95	49.95	-0.20%	21,086
Jul 14, 2026	49.92	50.05	49.88	50.05	50.05	-0.14%	8,266
Jul 13, 2026	50.11	50.13	50.07	50.12	50.12	-0.14%	6,179
Jul 10, 2026	50.10	50.22	50.03	50.19	50.19	0.24%	16,922
Jul 9, 2026	49.91	50.08	49.91	50.07	50.07	0.04%	6,288
Jul 8, 2026	50.09	50.09	49.99	50.05	50.05	-0.14%	32,963
Jul 7, 2026	50.39	50.40	50.12	50.12	50.12	-0.48%	8,606
Jul 6, 2026	50.36	50.44	50.36	50.36	50.36	-	6,624
Jul 3, 2026	50.26	50.38	50.26	50.36	50.36	0.10%	17,333
Jul 2, 2026	50.28	50.31	50.20	50.31	50.31	-0.14%	17,151
Jul 1, 2026	50.47	50.50	50.35	50.38	50.38	-0.51%	10,149
Jun 30, 2026	50.85	50.85	50.79	50.82	50.64	0.49%	1,853
Jun 29, 2026	50.69	50.71	50.57	50.57	50.39	-0.41%	14,554
Jun 26, 2026	50.70	50.80	50.70	50.78	50.60	0.08%	6,687
Jun 25, 2026	50.76	50.84	50.74	50.74	50.56	0.36%	8,296
Jun 24, 2026	50.52	50.62	50.52	50.56	50.38	0.18%	4,534
Jun 23, 2026	50.42	50.50	50.42	50.47	50.29	0.36%	15,698
Jun 22, 2026	50.26	50.33	50.20	50.29	50.11	0.08%	6,945
Jun 19, 2026	50.47	50.47	50.25	50.25	50.07	-0.44%	10,532
Jun 18, 2026	50.39	50.54	50.39	50.47	50.29	-0.02%	9,824
Jun 17, 2026	50.39	50.53	50.39	50.48	50.30	0.48%	13,972
Jun 16, 2026	50.10	50.25	50.10	50.24	50.06	1.25%	24,877
Jun 15, 2026	50.56	50.56	49.62	49.62	49.44	-1.27%	17,814
Jun 12, 2026	50.24	50.30	50.16	50.26	50.08	0.78%	9,556
Jun 11, 2026	49.92	49.92	49.86	49.87	49.69	-0.06%	10,406
Jun 10, 2026	49.92	49.93	49.86	49.90	49.72	0.16%	8,148
Jun 9, 2026	49.85	49.85	49.63	49.82	49.64	-0.06%	21,862
Jun 5, 2026	49.85	49.90	49.77	49.85	49.67	0.04%	3,242
Jun 4, 2026	49.86	49.86	49.81	49.83	49.65	-0.02%	9,394
Jun 3, 2026	49.96	49.96	49.80	49.84	49.66	-0.26%	7,835
Jun 2, 2026	49.89	49.97	49.83	49.97	49.79	0.18%	6,168
Jun 1, 2026	50.25	50.25	49.88	49.88	49.70	-0.38%	7,402
May 29, 2026	50.18	50.29	50.18	50.25	49.89	0.72%	10,549
May 28, 2026	50.05	50.05	49.88	49.89	49.54	-0.40%	5,357
May 27, 2026	49.92	50.10	49.91	50.09	49.73	1.91%	8,641
May 26, 2026	49.99	50.00	49.15	49.15	48.80	-1.80%	14,049
May 25, 2026	50.02	50.08	50.01	50.05	49.69	0.36%	10,297
May 22, 2026	49.77	49.91	49.73	49.87	49.52	0.40%	6,826
May 21, 2026	49.49	49.84	49.49	49.67	49.32	1.04%	7,948
May 20, 2026	49.19	49.19	49.06	49.16	48.81	-0.30%	9,522
May 19, 2026	49.26	49.33	49.26	49.31	48.96	0.71%	10,545