XPON Technologies Group Limited (XPN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 10:54AM AEST

Time period:

16 Apr 2023 - 16 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	60,000
12 Apr 2024	0.0160	0.0200	0.0160	0.0170	0.0170	281,358
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
08 Apr 2024	0.0190	0.0190	0.0180	0.0180	0.0180	325,000
05 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	165,000
04 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
03 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	409,004
28 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	241,842
27 Mar 2024	0.0190	0.0190	0.0180	0.0190	0.0190	190,000
26 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,993
25 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	91,684
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,377
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	36,534
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,170
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50
18 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Mar 2024	0.0170	0.0200	0.0170	0.0200	0.0200	313,587
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	29,080
11 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,000
08 Mar 2024	0.0230	0.0230	0.0210	0.0210	0.0210	217,068
07 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
06 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Mar 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,632
04 Mar 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Mar 2024	0.0250	0.0250	0.0240	0.0250	0.0250	20,600
29 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
28 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
27 Feb 2024	0.0250	0.0270	0.0200	0.0270	0.0270	262,858
26 Feb 2024	0.0250	0.0250	0.0240	0.0250	0.0250	169,299
23 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
21 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,778
19 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	142,222
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
14 Feb 2024	0.0290	0.0290	0.0290	0.0290	0.0290	33,077
13 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
12 Feb 2024	0.0300	0.0300	0.0270	0.0270	0.0270	72,128
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,272
05 Feb 2024	0.0350	0.0350	0.0300	0.0300	0.0300	56,702
02 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,142
01 Feb 2024	0.0280	0.0300	0.0280	0.0300	0.0300	34,823
31 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	467,341
30 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	102,206
29 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	891
25 Jan 2024	0.0240	0.0250	0.0240	0.0250	0.0250	47,900
24 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,558
19 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	63,392
17 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,803
15 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
12 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	10,000
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,599
09 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	3,300
08 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,385
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
19 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
18 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,825
12 Dec 2023	0.0220	0.0220	0.0200	0.0200	0.0200	194,850
11 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	46,000
07 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
06 Dec 2023	0.0240	0.0320	0.0240	0.0320	0.0320	31,000
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Nov 2023	0.0270	0.0300	0.0270	0.0300	0.0300	43,324
29 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
22 Nov 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Nov 2023	0.0340	0.0340	0.0340	0.0340	0.0340	161
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,804.84-111.94(-0.94%)

NZD/USD0.5888-0.0018(-0.31%)

ALL ORDS7,862.30-147.10(-1.84%)

OIL84.88-0.53(-0.62%)

GOLD2,390.80+7.80(+0.33%)

XPON Technologies Group Limited (XPN.AX)

NZX 50
11,804.84
-111.94(-0.94%)

NZD/USD
0.5888
-0.0018(-0.31%)

ALL ORDS
7,862.30
-147.10(-1.84%)

OIL
84.88
-0.53(-0.62%)

GOLD
2,390.80
+7.80(+0.33%)