ASX - Delayed Quote AUD

xReality Group Limited (XRG.AX)

0.0310

0.0000

(0.00%)

At close: June 10 at 10:08:45 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jun 10, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	85,000
Jun 6, 2025	0.0310	0.0310	0.0300	0.0310	0.0310	751,203
Jun 5, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	327,381
Jun 4, 2025	0.0290	0.0300	0.0290	0.0300	0.0300	310,000
Jun 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	70,885
Jun 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	187,755
May 30, 2025	0.0290	0.0300	0.0290	0.0300	0.0300	210,584
May 29, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 28, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	8,184
May 27, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	-
May 26, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	166,295
May 23, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	7,187
May 22, 2025	0.0290	0.0290	0.0290	0.0290	0.0290	108,093
May 21, 2025	0.0300	0.0310	0.0290	0.0310	0.0310	338,841
May 20, 2025	0.0300	0.0310	0.0290	0.0310	0.0310	155,841
May 19, 2025	0.0300	0.0300	0.0290	0.0300	0.0300	345,670
May 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
May 15, 2025	0.0290	0.0310	0.0290	0.0310	0.0310	491,772
May 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	130,000
May 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	429,622
May 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 9, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	159,512
May 8, 2025	0.0310	0.0310	0.0300	0.0310	0.0310	600,353
May 7, 2025	0.0310	0.0310	0.0300	0.0300	0.0300	295,579
May 6, 2025	0.0320	0.0340	0.0300	0.0300	0.0300	592,888
May 5, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	377,422
May 2, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	296,130
May 1, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Apr 30, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	173,270
Apr 29, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	299,191
Apr 28, 2025	0.0320	0.0330	0.0310	0.0310	0.0310	670,116
Apr 24, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	497,942
Apr 23, 2025	0.0310	0.0320	0.0310	0.0320	0.0320	368,935
Apr 22, 2025	0.0320	0.0320	0.0310	0.0320	0.0320	477,843
Apr 17, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	164,448
Apr 16, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 15, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 14, 2025	0.0330	0.0350	0.0330	0.0350	0.0350	254,524
Apr 11, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 10, 2025	0.0350	0.0350	0.0330	0.0330	0.0330	351,391
Apr 9, 2025	0.0310	0.0330	0.0310	0.0330	0.0330	142,835
Apr 8, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 7, 2025	0.0330	0.0330	0.0310	0.0330	0.0330	2,429,157
Apr 4, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	298,920
Apr 3, 2025	0.0340	0.0370	0.0340	0.0370	0.0370	819,235
Apr 2, 2025	0.0390	0.0390	0.0330	0.0340	0.0340	837,285
Apr 1, 2025	0.0340	0.0400	0.0340	0.0400	0.0400	2,372,225
Mar 31, 2025	0.0340	0.0350	0.0330	0.0350	0.0350	957,108
Mar 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	105,592
Mar 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	25,498
Mar 25, 2025	0.0360	0.0360	0.0340	0.0340	0.0340	478,054
Mar 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 21, 2025	0.0350	0.0350	0.0340	0.0350	0.0350	143,571
Mar 20, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	275,000
Mar 19, 2025	0.0350	0.0350	0.0340	0.0340	0.0340	27,000
Mar 18, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	25,000
Mar 17, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	28,485
Mar 14, 2025	0.0350	0.0370	0.0350	0.0370	0.0370	1,031,962
Mar 13, 2025	0.0360	0.0370	0.0350	0.0350	0.0350	153,089
Mar 12, 2025	0.0360	0.0360	0.0360	0.0360	0.0360	117,906
Mar 11, 2025	0.0370	0.0380	0.0370	0.0370	0.0370	547,933
Mar 10, 2025	0.0370	0.0370	0.0360	0.0360	0.0360	170,982
Mar 7, 2025	0.0380	0.0390	0.0380	0.0380	0.0380	506,505
Mar 6, 2025	0.0370	0.0370	0.0370	0.0370	0.0370	164,606
Mar 5, 2025	0.0430	0.0430	0.0360	0.0380	0.0380	960,086
Mar 4, 2025	0.0360	0.0360	0.0350	0.0350	0.0350	230,880
Mar 3, 2025	0.0370	0.0370	0.0360	0.0360	0.0360	298,843
Feb 28, 2025	0.0370	0.0370	0.0350	0.0370	0.0370	682,133
Feb 27, 2025	0.0380	0.0380	0.0370	0.0370	0.0370	15,003
Feb 26, 2025	0.0370	0.0380	0.0370	0.0380	0.0380	55,024
Feb 25, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	23,172
Feb 24, 2025	0.0390	0.0390	0.0390	0.0390	0.0390	30,000
Feb 21, 2025	0.0400	0.0400	0.0390	0.0390	0.0390	810,876
Feb 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Feb 19, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 18, 2025	0.0390	0.0390	0.0380	0.0380	0.0380	294,786
Feb 17, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	13,422
Feb 14, 2025	0.0390	0.0410	0.0390	0.0390	0.0390	197,854
Feb 13, 2025	0.0400	0.0400	0.0390	0.0390	0.0390	60,300
Feb 12, 2025	0.0410	0.0440	0.0400	0.0400	0.0400	1,248,725
Feb 11, 2025	0.0410	0.0410	0.0410	0.0410	0.0410	227,324
Feb 10, 2025	0.0420	0.0420	0.0420	0.0420	0.0420	932,695
Feb 7, 2025	0.0400	0.0410	0.0400	0.0410	0.0410	875,573
Feb 6, 2025	0.0400	0.0400	0.0370	0.0400	0.0400	785,987
Feb 5, 2025	0.0420	0.0430	0.0420	0.0420	0.0420	120,440
Feb 4, 2025	0.0410	0.0420	0.0410	0.0420	0.0420	404,297
Feb 3, 2025	0.0440	0.0440	0.0420	0.0420	0.0420	394,390
Jan 31, 2025	0.0460	0.0470	0.0440	0.0440	0.0440	876,656
Jan 30, 2025	0.0430	0.0440	0.0420	0.0440	0.0440	449,555
Jan 29, 2025	0.0440	0.0450	0.0420	0.0440	0.0440	894,872
Jan 28, 2025	0.0410	0.0440	0.0410	0.0440	0.0440	418,597
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	253,477
Jan 23, 2025	0.0420	0.0430	0.0400	0.0430	0.0430	532,724
Jan 22, 2025	0.0460	0.0480	0.0440	0.0440	0.0440	490,560
Jan 21, 2025	0.0430	0.0460	0.0400	0.0460	0.0460	3,657,175
Jan 20, 2025	0.0340	0.0440	0.0340	0.0440	0.0440	3,382,401
Jan 17, 2025	0.0320	0.0340	0.0320	0.0340	0.0340	1,368,028
Jan 16, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	50,000
Jan 15, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	68,887
Jan 14, 2025	0.0320	0.0330	0.0320	0.0330	0.0330	1,237,168
Jan 13, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	90,689
Jan 10, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	1,044,110
Jan 9, 2025	0.0335	0.0335	0.0330	0.0330	0.0330	45,890
Jan 8, 2025	0.0330	0.0335	0.0330	0.0330	0.0330	260,122
Jan 7, 2025	0.0330	0.0340	0.0320	0.0320	0.0320	45,000
Jan 6, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	146,135
Jan 3, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	150,000
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 30, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	931,562
Dec 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 24, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	2,181
Dec 23, 2024	0.0340	0.0350	0.0340	0.0340	0.0340	1,313,361
Dec 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Dec 18, 2024	0.0310	0.0340	0.0310	0.0340	0.0340	885,809
Dec 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Dec 16, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	35,792
Dec 13, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	1,519,785
Dec 12, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	254,480
Dec 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	190,011
Dec 10, 2024	0.0330	0.0330	0.0310	0.0320	0.0320	4,023,328
Dec 9, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,055,290
Dec 6, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	682,648
Dec 5, 2024	0.0310	0.0350	0.0310	0.0340	0.0340	354,221
Dec 4, 2024	0.0310	0.0310	0.0300	0.0310	0.0310	930,109
Dec 3, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	1,063,814
Dec 2, 2024	0.0350	0.0350	0.0340	0.0340	0.0340	60,450
Nov 29, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 28, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,474
Nov 27, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	714,180
Nov 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	107,127
Nov 25, 2024	0.0350	0.0350	0.0320	0.0320	0.0320	431,148
Nov 22, 2024	0.0360	0.0370	0.0340	0.0350	0.0350	1,458,766
Nov 21, 2024	0.0330	0.0350	0.0320	0.0350	0.0350	991,387
Nov 20, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	591,045
Nov 19, 2024	0.0310	0.0330	0.0300	0.0300	0.0300	1,133,857
Nov 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,100,947
Nov 15, 2024	0.0320	0.0320	0.0310	0.0300	0.0300	378,153
Nov 14, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	1,317,757
Nov 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	21,430
Nov 12, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	7,505
Nov 11, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	3,118
Nov 8, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	200,000
Nov 7, 2024	0.0340	0.0340	0.0330	0.0330	0.0330	119,401
Nov 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	25,888
Nov 5, 2024	0.0350	0.0350	0.0340	0.0345	0.0345	37,624
Nov 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	164,802
Nov 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	86,715
Oct 31, 2024	0.0360	0.0360	0.0330	0.0350	0.0350	624,654
Oct 30, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	384,895
Oct 29, 2024	0.0330	0.0330	0.0320	0.0320	0.0320	207,670
Oct 28, 2024	0.0330	0.0330	0.0310	0.0310	0.0310	764,111
Oct 25, 2024	0.0300	0.0310	0.0300	0.0300	0.0300	243,149
Oct 24, 2024	0.0300	0.0300	0.0290	0.0300	0.0300	2,257,474
Oct 23, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	1,558,853
Oct 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	297,061
Oct 21, 2024	0.0310	0.0310	0.0290	0.0300	0.0300	910,391
Oct 18, 2024	0.0300	0.0320	0.0300	0.0310	0.0310	1,740,064
Oct 17, 2024	0.0300	0.0310	0.0290	0.0300	0.0300	5,834,573
Oct 16, 2024	0.0330	0.0330	0.0320	0.0330	0.0330	1,608,272
Oct 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	201,609
Oct 14, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	77,808
Oct 11, 2024	0.0360	0.0360	0.0340	0.0350	0.0350	1,663,948
Oct 10, 2024	0.0335	0.0360	0.0330	0.0360	0.0360	744,697
Oct 9, 2024	0.0330	0.0340	0.0330	0.0330	0.0330	375,377
Oct 8, 2024	0.0340	0.0350	0.0330	0.0340	0.0340	2,813,479
Oct 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	124,739
Oct 4, 2024	0.0350	0.0360	0.0350	0.0350	0.0350	730,257
Oct 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Oct 2, 2024	0.0360	0.0360	0.0350	0.0360	0.0360	214,046
Oct 1, 2024	0.0370	0.0370	0.0360	0.0360	0.0360	345,557
Sep 30, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	161,417
Sep 27, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	537,694
Sep 26, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Sep 25, 2024	0.0400	0.0400	0.0370	0.0370	0.0370	274,913
Sep 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	71,539
Sep 23, 2024	0.0360	0.0400	0.0360	0.0400	0.0400	775,711
Sep 20, 2024	0.0380	0.0390	0.0360	0.0360	0.0360	476,158
Sep 19, 2024	0.0360	0.0400	0.0350	0.0390	0.0390	584,816
Sep 18, 2024	0.0350	0.0400	0.0340	0.0360	0.0360	1,374,961
Sep 17, 2024	0.0370	0.0380	0.0350	0.0380	0.0380	484,553
Sep 16, 2024	0.0390	0.0390	0.0340	0.0340	0.0340	1,447,114
Sep 13, 2024	0.0410	0.0430	0.0380	0.0380	0.0380	1,631,888
Sep 12, 2024	0.0440	0.0480	0.0390	0.0400	0.0400	4,987,919
Sep 11, 2024	0.0560	0.0670	0.0430	0.0430	0.0430	34,007,733
Sep 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	43,876
Sep 9, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	50,000
Sep 6, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	3,490
Sep 5, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	5,500
Sep 4, 2024	0.0380	0.0390	0.0380	0.0390	0.0390	2,650
Sep 3, 2024	0.0370	0.0380	0.0370	0.0370	0.0370	619,892
Sep 2, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	23,279
Aug 30, 2024	0.0360	0.0360	0.0350	0.0350	0.0350	20,055
Aug 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,522
Aug 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	251,552
Aug 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	105,712
Aug 26, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	346,946
Aug 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	126,361
Aug 22, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	154,107
Aug 21, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	252,750
Aug 20, 2024	0.0410	0.0410	0.0390	0.0410	0.0410	141,379
Aug 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	24,450
Aug 16, 2024	0.0410	0.0410	0.0380	0.0410	0.0410	102,218
Aug 15, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	489,124
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,682
Aug 13, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	234,851
Aug 12, 2024	0.0410	0.0410	0.0390	0.0390	0.0390	488,597
Aug 9, 2024	0.0440	0.0450	0.0410	0.0410	0.0410	121,173
Aug 8, 2024	0.0420	0.0440	0.0420	0.0420	0.0420	72,837
Aug 7, 2024	0.0450	0.0450	0.0410	0.0420	0.0420	427,722
Aug 6, 2024	0.0470	0.0470	0.0450	0.0450	0.0450	126,978
Aug 5, 2024	0.0470	0.0490	0.0470	0.0490	0.0490	421,245
Aug 2, 2024	0.0510	0.0510	0.0470	0.0470	0.0470	324,335
Aug 1, 2024	0.0480	0.0520	0.0470	0.0480	0.0480	953,184
Jul 31, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	839,233
Jul 30, 2024	0.0510	0.0510	0.0470	0.0480	0.0480	465,123
Jul 29, 2024	0.0500	0.0530	0.0500	0.0530	0.0530	674,339
Jul 26, 2024	0.0490	0.0510	0.0490	0.0495	0.0495	225,457
Jul 25, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	74,583
Jul 24, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	120,412
Jul 23, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	144,604
Jul 22, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	65,300
Jul 19, 2024	0.0500	0.0500	0.0480	0.0490	0.0490	111,587
Jul 18, 2024	0.0510	0.0510	0.0500	0.0500	0.0500	12,034
Jul 17, 2024	0.0520	0.0520	0.0510	0.0510	0.0510	87,833
Jul 16, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	2,670
Jul 15, 2024	0.0500	0.0530	0.0480	0.0480	0.0480	215,786
Jul 12, 2024	0.0540	0.0540	0.0500	0.0500	0.0500	284,475
Jul 11, 2024	0.0530	0.0540	0.0500	0.0510	0.0510	165,214
Jul 10, 2024	0.0530	0.0540	0.0530	0.0540	0.0540	205,268
Jul 9, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	61,279
Jul 8, 2024	0.0540	0.0540	0.0530	0.0530	0.0530	114,696
Jul 5, 2024	0.0540	0.0540	0.0520	0.0540	0.0540	231,186
Jul 4, 2024	0.0560	0.0560	0.0500	0.0500	0.0500	575,087
Jul 3, 2024	0.0460	0.0480	0.0460	0.0480	0.0480	624,662
Jul 2, 2024	0.0520	0.0520	0.0400	0.0440	0.0440	1,336,498
Jul 1, 2024	0.0570	0.0580	0.0500	0.0500	0.0500	2,126,462
Jun 28, 2024	0.0540	0.0560	0.0520	0.0550	0.0550	1,126,940
Jun 27, 2024	0.0480	0.0530	0.0480	0.0530	0.0530	400,683
Jun 26, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	40,000
Jun 25, 2024	0.0450	0.0470	0.0450	0.0470	0.0470	112,478
Jun 24, 2024	0.0490	0.0490	0.0470	0.0470	0.0470	370,185
Jun 21, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	70,163
Jun 20, 2024	0.0500	0.0550	0.0480	0.0480	0.0480	1,013,909
Jun 19, 2024	0.0420	0.0460	0.0420	0.0460	0.0460	521,800
Jun 18, 2024	0.0400	0.0400	0.0390	0.0400	0.0400	283,364
Jun 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	12,340
Jun 14, 2024	0.0390	0.0390	0.0360	0.0360	0.0360	265,974
Jun 13, 2024	0.0390	0.0390	0.0380	0.0380	0.0380	1,316
Jun 12, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	296,227
Jun 11, 2024	0.0410	0.0420	0.0380	0.0390	0.0390	238,880

CYQ.AX Cycliq Group Limited

0.0020

0.00%

EXP.AX Experience Co Limited

0.1050

0.00%

VVA.AX Viva Leisure Limited

1.3500

-0.74%

CEH.AX COASTEHLTD FPO [CEH]

0.3900

-1.27%

TOY.AX Toys"R"Us ANZ Limited

0.0270

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

xReality Group Limited (XRG.AX)

Related Tickers