Register for streaming realtime charts, analysis tools, and prices.
XAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 122.00 | 4.75 | 4.05% | 119.50 | 122.00 | 119.50 | 80,250 |
| May 20 2024 | 117.25 | 3.25 | 2.85% | 117.25 | 117.25 | 117.25 | 6,472 |
| May 17 2024 | 114.00 | -1.00 | -0.87% | 114.00 | 114.00 | 114.00 | 20,574 |
| May 16 2024 | 115.00 | -4.00 | -3.36% | 115.00 | 115.00 | 115.00 | 53,808 |
| May 15 2024 | 119.00 | 0.00 | 0.00% | 116.50 | 119.00 | 116.50 | 39,083 |
| May 14 2024 | 119.00 | 0.00 | 0.00% | 116.50 | 119.00 | 116.50 | 17,192 |
| May 13 2024 | 119.00 | 1.00 | 0.85% | 122.00 | 122.00 | 119.00 | 60,321 |
| May 10 2024 | 118.00 | 1.00 | 0.85% | 118.50 | 118.50 | 118.00 | 31,821 |
| May 09 2024 | 117.00 | 1.50 | 1.30% | 117.00 | 117.00 | 117.00 | 119,675 |
| May 08 2024 | 115.50 | 1.50 | 1.32% | 116.00 | 116.00 | 115.50 | 494,478 |
| May 07 2024 | 114.00 | -1.00 | -0.87% | 114.00 | 117.00 | 114.00 | 108,700 |
| May 03 2024 | 115.00 | 1.00 | 0.88% | 114.00 | 118.00 | 114.00 | 48,886 |
| May 02 2024 | 114.00 | 0.00 | 0.00% | 114.00 | 114.00 | 114.00 | 13,974 |
| May 01 2024 | 114.00 | -3.00 | -2.56% | 114.00 | 114.00 | 114.00 | 11,728 |
| Apr 30 2024 | 117.00 | 2.50 | 2.18% | 115.00 | 117.00 | 115.00 | 100,214 |
| Apr 29 2024 | 114.50 | 0.00 | 0.00% | 114.50 | 114.50 | 114.50 | 41,609 |
| Apr 26 2024 | 114.50 | -5.50 | -4.58% | 120.00 | 120.00 | 114.50 | 87,820 |
| Apr 25 2024 | 120.00 | 1.50 | 1.27% | 116.50 | 121.50 | 116.00 | 90,471 |
| Apr 24 2024 | 118.50 | 6.50 | 5.80% | 117.50 | 118.50 | 117.50 | 111,129 |
| Apr 23 2024 | 112.00 | -3.00 | -2.61% | 112.00 | 112.00 | 112.00 | 8,518 |
| Apr 22 2024 | 115.00 | 0.50 | 0.44% | 115.00 | 115.00 | 115.00 | 19,093 |
| Apr 19 2024 | 114.50 | 1.50 | 1.33% | 114.50 | 114.50 | 114.50 | 33,300 |
| Apr 18 2024 | 113.00 | -2.00 | -1.74% | 113.00 | 113.00 | 113.00 | 7,081 |
| Apr 17 2024 | 115.00 | 1.50 | 1.32% | 114.50 | 118.50 | 114.50 | 60,660 |
| Apr 16 2024 | 113.50 | 0.50 | 0.44% | 113.50 | 113.50 | 113.50 | 30,320 |
| Apr 15 2024 | 113.00 | -2.00 | -1.74% | 115.50 | 115.50 | 113.00 | 102,284 |
| Apr 12 2024 | 115.00 | 7.50 | 6.98% | 107.00 | 118.00 | 107.00 | 115,605 |
| Apr 11 2024 | 107.50 | -2.50 | -2.27% | 108.00 | 108.00 | 107.50 | 11,293 |
| Apr 10 2024 | 110.00 | 8.00 | 7.84% | 103.50 | 110.00 | 102.00 | 93,695 |
| Apr 09 2024 | 102.00 | -1.50 | -1.45% | 104.00 | 104.00 | 102.00 | 11,995 |
| Apr 08 2024 | 103.50 | 2.00 | 1.97% | 100.00 | 103.50 | 100.00 | 14,502 |
| Apr 05 2024 | 101.50 | -2.50 | -2.40% | 101.50 | 101.50 | 100.00 | 21,048 |
| Apr 04 2024 | 104.00 | -3.00 | -2.80% | 107.50 | 107.50 | 104.00 | 141,558 |
| Apr 03 2024 | 107.00 | -1.00 | -0.93% | 105.00 | 107.00 | 105.00 | 29,441 |
| Apr 02 2024 | 108.00 | 2.00 | 1.89% | 106.00 | 108.00 | 106.00 | 66,970 |
| Mar 28 2024 | 106.00 | 3.50 | 3.41% | 106.00 | 106.00 | 106.00 | 167,650 |
| Mar 27 2024 | 102.50 | 0.00 | 0.00% | 101.50 | 102.50 | 101.50 | 26,083 |
| Mar 26 2024 | 102.50 | -6.50 | -5.96% | 105.00 | 106.00 | 98.20 | 256,211 |
| Mar 25 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 159,505 |
| Mar 22 2024 | 109.00 | 0.00 | 0.00% | 110.00 | 110.00 | 109.00 | 20,568 |
| Mar 21 2024 | 109.00 | 1.50 | 1.40% | 110.50 | 110.50 | 108.00 | 33,778 |
| Mar 20 2024 | 107.50 | -0.50 | -0.46% | 110.50 | 110.50 | 107.50 | 72,140 |
| Mar 19 2024 | 108.00 | -1.00 | -0.92% | 107.00 | 111.00 | 107.00 | 81,495 |
| Mar 18 2024 | 109.00 | -3.00 | -2.68% | 110.00 | 110.00 | 108.00 | 24,379 |
| Mar 15 2024 | 112.00 | -0.50 | -0.44% | 110.50 | 116.00 | 110.50 | 27,564 |
| Mar 14 2024 | 112.50 | 2.50 | 2.27% | 116.00 | 116.00 | 112.50 | 9,052 |
| Mar 13 2024 | 110.00 | -0.50 | -0.45% | 110.00 | 110.00 | 110.00 | 58,125 |
| Mar 12 2024 | 110.50 | -3.00 | -2.64% | 110.00 | 111.00 | 110.00 | 46,909 |
| Mar 11 2024 | 113.50 | 2.50 | 2.25% | 110.50 | 113.50 | 110.50 | 88,160 |
| Mar 08 2024 | 111.00 | 4.00 | 3.74% | 110.50 | 111.00 | 110.50 | 123,861 |
| Mar 07 2024 | 107.00 | 0.50 | 0.47% | 107.00 | 107.00 | 107.00 | 22,859 |
| Mar 06 2024 | 106.50 | 2.50 | 2.40% | 106.50 | 106.50 | 106.50 | 21,521 |
| Mar 05 2024 | 104.00 | 1.00 | 0.97% | 103.00 | 104.00 | 103.00 | 21,527 |
| Mar 04 2024 | 103.00 | -0.50 | -0.48% | 103.00 | 103.00 | 103.00 | 21,110 |
| Mar 01 2024 | 103.50 | -1.50 | -1.43% | 103.50 | 103.50 | 103.50 | 33,147 |
| Feb 29 2024 | 105.00 | -2.00 | -1.87% | 105.00 | 105.00 | 105.00 | 297,005 |
| Feb 28 2024 | 107.00 | 2.50 | 2.39% | 108.50 | 108.50 | 107.00 | 24,175 |
| Feb 27 2024 | 104.50 | -0.50 | -0.48% | 108.50 | 108.50 | 103.50 | 63,301 |
| Feb 26 2024 | 105.00 | 0.00 | 0.00% | 105.00 | 105.50 | 105.00 | 94,091 |
| Feb 23 2024 | 105.00 | -2.50 | -2.33% | 108.00 | 109.50 | 105.00 | 59,159 |
| Feb 22 2024 | 107.50 | 5.50 | 5.39% | 101.50 | 107.50 | 99.40 | 3,080,958 |
