Aedge Group Limited (SGX:XVG)
Singapore · Delayed Price · Currency is SGD 0.2000
-0.0050 (-2.44%)
At close: Oct 6, 2026
Aedge Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 40,000 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 146,000 |
| Oct 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 525,300 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 470,000 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100 |
| Sep 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |
| Sep 24, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 200,000 |
| Sep 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 120,000 |
| Sep 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 94,500 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 10,000 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 60,000 |
| Sep 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 47,000 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 48,000 |
| Sep 14, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 213,200 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 45,000 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 21,600 |
| Sep 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Sep 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 4,300 |
| Sep 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.66% | 35,000 |
| Sep 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 100,000 |
| Sep 1, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 5,300 |
| Aug 31, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | 2.33% | 177,600 |
| Aug 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.27% | 173,100 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | - | 88,700 |
| Aug 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.21 | -2.22% | 980,000 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | 2.27% | 100,000 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.21 | -2.22% | 220,000 |
| Aug 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.22 | 7.14% | 440,900 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.20 | -6.67% | 416,800 |
| Aug 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 50,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -2.17% | 255,000 |
| Aug 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.22 | -2.13% | 528,100 |
| Aug 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 6.82% | 1,091,900 |
| Aug 7, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.21 | 4.76% | 3,246,600 |
| Aug 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | - | 137,500 |
| Jul 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | -8.70% | 10,000 |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | - | 20,000 |
| Jul 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.22 | - | 30,000 |
| Jul 15, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.22 | -8.00% | 25,000 |
| Jul 14, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -7.41% | 35,000 |
| Jul 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -3.57% | 5,000 |
| Jun 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,000 |
| Jun 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 1,000 |
| May 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.82% | 3,200 |
| May 18, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.27 | -8.33% | 4,500 |
| May 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.29 | -6.25% | 5,700 |
| May 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | - | 4,000 |
| May 13, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.31 | 6.67% | 17,000 |
| May 12, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.29 | 7.14% | 10,700 |
| Apr 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | 8,300 |