Xamble Group Limited (XGL)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.003 | 11.5384615385 | 0.026 | 0.029 | 0.025 | 30142 | 0.025 | DE |
| 4 | 0 | 0 | 0.029 | 0.033 | 0.023 | 333157 | 0.0273714 | DE |
| 12 | -0.011 | -27.5 | 0.04 | 0.04 | 0.023 | 243189 | 0.02767693 | DE |
| 26 | -0.031 | -51.6666666667 | 0.06 | 0.061 | 0.023 | 155879 | 0.02978591 | DE |
| 52 | -0.021 | -42 | 0.05 | 0.075 | 0.023 | 103767 | 0.0343584 | DE |
| 156 | -0.032 | -52.4590163934 | 0.061 | 0.075 | 0.023 | 99711 | 0.03449259 | DE |
| 260 | -0.032 | -52.4590163934 | 0.061 | 0.075 | 0.023 | 99711 | 0.03449259 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718950500 | 0.029 | 0.004 | 16.00 | 0.027 | 0.029 | 0.027 | 6500 |
| 1718864100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1718777700 | 0.025 | -0.005 | -16.67 | 0.026 | 0.026 | 0.025 | 30142 |
| 1718691300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718604900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718345700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718259300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718172900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1718086500 | 0.03 | -0.002 | -6.25 | 0.03 | 0.03 | 0.03 | 5000 |
| 1717740900 | 0.032 | 0.002 | 6.67 | 0.03 | 0.033 | 0.03 | 64742 |
| 1717654500 | 0.03 | 0.001 | 3.45 | 0.03 | 0.03 | 0.03 | 249641 |
| 1717568100 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 204276 |
| 1717481700 | 0.029 | 0.002 | 7.41 | 0.027 | 0.029 | 0.027 | 11000 |
| 1717395300 | 0.027 | -0.002 | -6.90 | 0.025 | 0.027 | 0.025 | 692592 |
| 1717136100 | 0.029 | 0.003 | 11.54 | 0.026 | 0.029 | 0.026 | 837933 |
| 1717049700 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.025 | 842153 |
| 1716963300 | 0.026 | -0.004 | -13.33 | 0.03 | 0.03 | 0.023 | 997000 |
| 1716876900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 25000 |
| 1716790500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716531300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716444900 | 0.03 | 0.004 | 15.38 | 0.029 | 0.03 | 0.029 | 38404 |
| 1716358500 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1716272100 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1716185700 | 0.026 | -0.004 | -13.33 | 0.026 | 0.026 | 0.026 | 102461 |
| 1715926500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 19003 |
| 1715840100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715753700 | 0.03 | 0 | 0.00 | 0.029 | 0.03 | 0.029 | 210000 |
| 1715667300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 20249 |
| 1715580900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1715321700 | 0.03 | -0.004 | -11.76 | 0.032 | 0.032 | 0.03 | 230196 |
| 1715235300 | 0.034 | -0.005 | -12.82 | 0.034 | 0.034 | 0.034 | 36500 |
| 1715148900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1715062500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714976100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714716900 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714630500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714544100 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1714457700 | 0.039 | -0.011 | -22.00 | 0.04 | 0.04 | 0.039 | 4300 |
| 1714348800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1714089600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713916800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713830400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713744000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713484800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713398400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713312000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713225600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1713139200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712880000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712793600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712707200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712620800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712534400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712275200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712188800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712102400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1712016000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1711584000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1711497600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1711411200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1711324800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
