ASX:XGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	49.49	49.49	49.38	49.39	49.39	-0.20%	15,121
May 11, 2026	49.47	49.54	49.47	49.49	49.49	1.39%	263,796
May 8, 2026	49.64	49.64	48.81	48.81	48.81	-1.82%	5,148
May 7, 2026	49.91	49.91	49.72	49.72	49.72	1.75%	2,111
May 6, 2026	49.57	49.58	48.86	48.86	48.86	-1.45%	15,021
May 5, 2026	49.38	49.58	49.38	49.58	49.58	0.32%	21,011
May 4, 2026	49.41	49.48	49.35	49.42	49.42	0.22%	22,465
May 1, 2026	49.25	49.39	49.21	49.31	49.31	0.31%	21,022
Apr 30, 2026	49.22	49.30	49.14	49.16	48.99	-0.71%	26,065
Apr 29, 2026	49.25	49.62	49.25	49.51	49.33	0.16%	22,349
Apr 28, 2026	49.41	49.45	49.38	49.43	49.25	-0.36%	32,337
Apr 27, 2026	49.71	49.71	49.61	49.61	49.43	0.02%	14,603
Apr 24, 2026	49.56	49.60	49.46	49.60	49.42	0.10%	15,804
Apr 23, 2026	49.66	49.66	49.54	49.55	49.37	-0.46%	12,903
Apr 22, 2026	49.91	49.91	49.70	49.78	49.60	-0.30%	9,603
Apr 21, 2026	49.83	49.95	49.78	49.93	49.75	0.26%	5,954
Apr 20, 2026	49.75	49.84	49.75	49.80	49.62	0.55%	14,209
Apr 17, 2026	49.52	49.53	49.45	49.53	49.35	-0.26%	15,251
Apr 16, 2026	49.75	49.76	49.63	49.66	49.48	-0.30%	14,078
Apr 15, 2026	49.90	49.90	49.78	49.81	49.63	0.02%	24,365
Apr 14, 2026	49.64	49.83	49.64	49.80	49.62	1.06%	30,544
Apr 13, 2026	49.45	49.45	49.28	49.28	49.10	-0.67%	11,498
Apr 10, 2026	49.73	49.75	49.61	49.61	49.43	-0.24%	15,476
Apr 9, 2026	49.64	49.74	49.64	49.73	49.55	-0.22%	15,643
Apr 8, 2026	49.76	49.93	49.76	49.84	49.66	1.01%	10,295
Apr 7, 2026	50.21	50.21	49.34	49.34	49.16	0.47%	83,047
Apr 2, 2026	49.67	49.68	48.71	49.11	48.94	-1.25%	10,737
Apr 1, 2026	50.21	50.21	49.52	49.73	49.55	0.26%	29,049
Mar 31, 2026	49.35	49.60	49.35	49.60	49.25	1.10%	14,279
Mar 30, 2026	48.89	49.11	48.85	49.06	48.71	0.37%	33,444
Mar 27, 2026	49.18	49.18	48.88	48.88	48.53	-0.99%	58,029
Mar 26, 2026	49.50	49.51	49.29	49.37	49.02	-0.28%	24,369
Mar 25, 2026	49.31	49.55	49.31	49.51	49.16	0.71%	4,951
Mar 24, 2026	49.23	49.23	49.03	49.16	48.81	0.76%	31,710
Mar 23, 2026	48.82	48.91	48.61	48.79	48.44	-1.13%	20,508
Mar 20, 2026	49.33	49.45	49.32	49.35	49.00	1.33%	7,535
Mar 19, 2026	49.44	49.51	48.70	48.70	48.36	-1.50%	8,855
Mar 18, 2026	49.59	49.72	49.44	49.44	49.09	0.24%	14,232
Mar 17, 2026	49.39	49.56	49.32	49.32	48.97	0.63%	9,000
Mar 16, 2026	49.15	49.52	49.01	49.01	48.66	-0.69%	15,116
Mar 13, 2026	49.47	49.58	49.35	49.35	49.00	-0.24%	124,272
Mar 12, 2026	49.53	49.63	49.40	49.47	49.12	-1.10%	9,286
Mar 11, 2026	49.79	50.10	49.79	50.02	49.67	0.14%	177,617
Mar 10, 2026	49.94	50.01	49.94	49.95	49.60	1.09%	11,756
Mar 9, 2026	49.90	49.90	49.27	49.41	49.06	-1.13%	3,833
Mar 6, 2026	50.16	50.16	49.92	49.98	49.62	-0.37%	5,202
Mar 5, 2026	50.21	50.29	50.15	50.16	49.81	-0.75%	44,905
Mar 4, 2026	50.30	50.55	50.19	50.54	50.18	0.32%	9,431
Mar 3, 2026	50.48	50.54	50.38	50.38	50.02	-0.96%	3,377
Mar 2, 2026	51.20	51.20	50.82	50.87	50.51	-0.37%	11,599