X2M Connect Limited (X2M.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:52AM AEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 05 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 71,820 |
| 04 Jun 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 120,000 |
| 03 Jun 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 100,000 |
| 31 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 210,000 |
| 30 May 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 83,334 |
| 29 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 17,000 |
| 28 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 10,000 |
| 27 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 110,000 |
| 24 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 23 May 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 282,418 |
| 22 May 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 115,417 |
| 21 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 20 May 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 166,934 |
| 17 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,195 |
| 16 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 177,000 |
| 15 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 14 May 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 302,894 |
| 13 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 10 May 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 558,440 |
| 09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 76,934 |
| 08 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,500 |
| 07 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 06 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 03 May 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 104,269 |
| 02 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 01 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 30 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 29 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 26 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 24 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 23 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 22 Apr 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 50,000 |
| 19 Apr 2024 | 0.0440 | 0.0510 | 0.0440 | 0.0510 | 0.0510 | 130,934 |
| 18 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 10,000 |
| 17 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 16 Apr 2024 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 133,263 |
| 15 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 12 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 11 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 10 Apr 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 240,000 |
| 09 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 08 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 05 Apr 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 04 Apr 2024 | 0.0400 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 149,228 |
| 03 Apr 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 144,875 |
| 02 Apr 2024 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,121,260 |
| 28 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 27 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 26 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 25 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 51,866 |
| 22 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 21 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Mar 2024 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 43,010 |
| 19 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 18 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 15 Mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,642 |
| 14 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 13 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 12 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 11 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 08 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 07 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 06 Mar 2024 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 20,057 |
| 05 Mar 2024 | 0.0380 | 0.0480 | 0.0380 | 0.0410 | 0.0410 | 259,018 |
| 04 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 01 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 29 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 28 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 27 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 26 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 9,459 |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,334 |
| 15 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Feb 2024 | 0.0460 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 76,978 |
| 13 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 12 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 164,444 |
| 09 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 12,000 |
| 08 Feb 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 07 Feb 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 203,767 |
| 06 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 34,002 |
| 05 Feb 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 117,392 |
| 02 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 01 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 11,363 |
| 31 Jan 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 216,900 |
| 30 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 9,365 |
| 29 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 136,356 |
| 25 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,824 |
| 24 Jan 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 57,998 |
| 23 Jan 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 15,000 |
| 22 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,469 |
| 19 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 18 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 17 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 16 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 15 Jan 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.