X2M Connect Limited (X2M.AX)

Compare

0.0210

0.0000

(0.00%)

At close: April 3 at 4:10:39 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 3, 2025	0.0220	0.0230	0.0210	0.0210	0.0210	694,803
Apr 2, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 1, 2025	0.0220	0.0220	0.0180	0.0180	0.0180	587,798
Mar 31, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	333,333
Mar 28, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	44,838
Mar 27, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	166,666
Mar 26, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	196,110
Mar 25, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	128,890
Mar 24, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	80,000
Mar 21, 2025	0.0190	0.0190	0.0170	0.0170	0.0170	40,000
Mar 20, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 19, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 18, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	124,397
Mar 17, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 14, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 13, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	31,500
Mar 12, 2025	0.0210	0.0210	0.0160	0.0170	0.0170	1,632,854
Mar 11, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 10, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 7, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 6, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	414,725
Mar 5, 2025	0.0230	0.0230	0.0210	0.0210	0.0210	179,693
Mar 4, 2025	0.0230	0.0230	0.0230	0.0230	0.0230	181,001
Mar 3, 2025	0.0180	0.0230	0.0180	0.0230	0.0230	573,934
Feb 28, 2025	0.0170	0.0180	0.0170	0.0180	0.0180	48,000
Feb 27, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 25, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 24, 2025	0.0220	0.0220	0.0200	0.0200	0.0200	5,835
Feb 21, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	103,372
Feb 20, 2025	0.0210	0.0220	0.0210	0.0220	0.0220	79,700
Feb 19, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	83,313
Feb 18, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	2,231
Feb 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	25,640
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	374,128
Feb 13, 2025	0.0200	0.0220	0.0200	0.0220	0.0220	549,000
Feb 12, 2025	0.0200	0.0220	0.0190	0.0220	0.0220	35,695
Feb 11, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	3,681
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Feb 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	38,286
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0210	0.0220	0.0200	0.0200	0.0200	133,285
Feb 3, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	22,155
Jan 31, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 30, 2025	0.0220	0.0220	0.0210	0.0220	0.0220	21,267
Jan 29, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	25
Jan 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 23, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 21, 2025	0.0230	0.0230	0.0200	0.0200	0.0200	295,974
Jan 20, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 17, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 16, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 15, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 14, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 13, 2025	0.0230	0.0280	0.0230	0.0280	0.0280	155,000
Jan 10, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 9, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 8, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 7, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 6, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 3, 2025	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 2, 2025	0.0330	0.0340	0.0330	0.0340	0.0340	11,247
Dec 31, 2024	0.0230	0.0310	0.0210	0.0300	0.0300	885,584
Dec 30, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	741,518
Dec 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 24, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 23, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 16, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 13, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 12, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 11, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 10, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 9, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 6, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 5, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 4, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Dec 3, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,500
Dec 2, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 28, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 22, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 21, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 20, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 15, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 14, 2024	0.0330	0.0330	0.0300	0.0320	0.0320	72,921
Nov 13, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 12, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 8, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 7, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 6, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Nov 4, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	12,000
Nov 1, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	20,000
Oct 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 30, 2024	0.0360	0.0360	0.0330	0.0330	0.0330	16,520
Oct 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 28, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 25, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 24, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 23, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	76,162
Oct 22, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	145,000
Oct 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 18, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Oct 17, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 14, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 11, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 10, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 9, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 8, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 7, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Oct 4, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	80,000
Oct 3, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 2, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 1, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 30, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 26, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 25, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	13,157
Sep 24, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	35,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,248
Sep 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,581
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,752
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,492
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	199,500
Sep 9, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	344,200
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 3, 2024	0.0370	0.0400	0.0370	0.0400	0.0400	253,125
Sep 2, 2024	0.0350	0.0370	0.0340	0.0370	0.0370	287,630
Aug 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,370
Aug 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 28, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	10,296
Aug 27, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100,000
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,010
Aug 16, 2024	0.0390	0.0410	0.0390	0.0400	0.0400	757,123
Aug 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	128,205
Aug 13, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	271,802
Aug 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	2,531
Aug 9, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 8, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 7, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 6, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 5, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	100,000
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	170,564
Aug 1, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	61,120
Jul 31, 2024	0.0400	0.0400	0.0370	0.0390	0.0390	229,815
Jul 30, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	2,653
Jul 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 24, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 23, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	112,001
Jul 19, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 18, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 17, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 16, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	6,667
Jul 15, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	45,000
Jul 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 11, 2024	0.0390	0.0390	0.0300	0.0340	0.0340	140,000
Jul 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 9, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 8, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 5, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Jul 4, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	193
Jul 3, 2024	0.0380	0.0380	0.0370	0.0370	0.0370	61,842
Jul 2, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	68,378
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100,000
Jun 28, 2024	0.0340	0.0380	0.0340	0.0370	0.0370	70,246
Jun 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jun 26, 2024	0.0340	0.0350	0.0340	0.0340	0.0340	177,359
Jun 25, 2024	0.0380	0.0380	0.0320	0.0320	0.0320	266,472
Jun 24, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	202,582
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,391
Jun 20, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Jun 19, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	54,390
Jun 18, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	8,680
Jun 17, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 14, 2024	0.0420	0.0420	0.0410	0.0420	0.0420	356,600
Jun 13, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jun 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	14,646
Jun 7, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 6, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Jun 5, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	71,820
Jun 4, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	120,000
Jun 3, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	100,000
May 31, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	210,000
May 30, 2024	0.0420	0.0420	0.0410	0.0410	0.0410	83,334
May 29, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	17,000
May 28, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	10,000
May 27, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	110,000
May 24, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 23, 2024	0.0430	0.0430	0.0410	0.0410	0.0410	282,418
May 22, 2024	0.0390	0.0390	0.0360	0.0360	0.0360	115,417
May 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 20, 2024	0.0430	0.0440	0.0430	0.0430	0.0430	166,934
May 17, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	100,195
May 16, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	177,000
May 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
May 14, 2024	0.0380	0.0380	0.0360	0.0360	0.0360	302,894
May 13, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
May 10, 2024	0.0400	0.0400	0.0380	0.0380	0.0380	558,440
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,934
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
May 7, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 6, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 3, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	104,269
May 2, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 1, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	20,000
Apr 30, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 29, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 26, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 24, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 23, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Apr 22, 2024	0.0500	0.0510	0.0500	0.0510	0.0510	50,000
Apr 19, 2024	0.0440	0.0510	0.0440	0.0510	0.0510	130,934
Apr 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	10,000
Apr 17, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 16, 2024	0.0410	0.0430	0.0410	0.0430	0.0430	133,263
Apr 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 12, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 11, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 10, 2024	0.0420	0.0420	0.0390	0.0390	0.0390	240,000
Apr 9, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 8, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 5, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 4, 2024	0.0400	0.0410	0.0380	0.0410	0.0410	149,228

OXT.AX Orexplore Technologies Limited

0.0170

0.00%

OIL.AX Optiscan Imaging Limited

0.1300

0.00%

IKE.AX ikeGPS Group Limited

0.6950

-1.42%

DVL.AX dorsaVi Ltd

0.0070

0.00%

HYD.AX Hydrix Limited

0.0180

+12.50%

SMN.AX Structural Monitoring Systems Plc

0.3600

-2.70%

CAT.AX Catapult Group International Ltd

3.2300

-2.71%

CDA.AX Codan Limited

14.64

-4.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

X2M Connect Limited (X2M.AX)

Related Tickers