ASX - Delayed Quote AUD

XPON Technologies Group Limited (XPN.AX)

0.0090

0.0000

(0.00%)

As of 10:31:18 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	275,640
Jun 10, 2025	0.0100	0.0110	0.0090	0.0090	0.0090	1,103,558
Jun 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jun 5, 2025	0.0100	0.0120	0.0100	0.0120	0.0120	3,146,515
Jun 4, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,446,156
Jun 3, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	519,971
Jun 2, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	1,571,142
May 30, 2025	0.0100	0.0100	0.0080	0.0100	0.0100	3,672,810
May 29, 2025	0.0120	0.0120	0.0100	0.0105	0.0105	3,239,817
May 28, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	15,000
May 27, 2025	0.0130	0.0130	0.0125	0.0125	0.0125	182,991
May 26, 2025	0.0125	0.0125	0.0120	0.0120	0.0120	102,500
May 23, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	20,000
May 22, 2025	0.0120	0.0130	0.0120	0.0130	0.0130	570,666
May 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	17,516
May 20, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	187,782
May 19, 2025	0.0140	0.0140	0.0120	0.0120	0.0120	2,313,226
May 16, 2025	0.0130	0.0150	0.0130	0.0140	0.0140	6,616,220
May 15, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	581,485
May 14, 2025	0.0110	0.0130	0.0110	0.0120	0.0120	8,034,209
May 13, 2025	0.0150	0.0150	0.0120	0.0120	0.0120	3,814,726
May 12, 2025	0.0155	0.0155	0.0150	0.0150	0.0150	156,567
May 9, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	661,231
May 8, 2025	0.0160	0.0180	0.0160	0.0160	0.0160	1,516,997
May 7, 2025	0.0190	0.0200	0.0170	0.0170	0.0170	4,657,411
May 6, 2025	0.0190	0.0220	0.0180	0.0210	0.0210	7,877,151
May 5, 2025	0.0110	0.0300	0.0110	0.0200	0.0200	71,506,717
May 2, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 1, 2025	0.0070	0.0070	0.0050	0.0060	0.0060	2,648,660
Apr 30, 2025	0.0080	0.0080	0.0070	0.0070	0.0070	32,278
Apr 29, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 28, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 24, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 23, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 22, 2025	0.0075	0.0075	0.0075	0.0075	0.0075	1,250
Apr 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	30,158
Apr 16, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
Apr 15, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 11, 2025	0.0075	0.0080	0.0075	0.0080	0.0080	50,000
Apr 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	45,600
Apr 8, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	1,536,716
Apr 7, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	472,857
Apr 4, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
Apr 3, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	445,878
Apr 2, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	5,569
Apr 1, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	490,000
Mar 31, 2025	0.0090	0.0090	0.0060	0.0060	0.0060	1,241,785
Mar 28, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 27, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 26, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	475,000
Mar 25, 2025	0.0070	0.0080	0.0070	0.0080	0.0080	302,500
Mar 24, 2025	0.0070	0.0070	0.0060	0.0070	0.0070	853,317
Mar 21, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 20, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	45,250
Mar 19, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 18, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 17, 2025	0.0080	0.0090	0.0080	0.0080	0.0080	107,000
Mar 14, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 13, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 12, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	13,054
Mar 11, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 10, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	107,501
Mar 7, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	217,499
Mar 6, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	113,750
Mar 5, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 4, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 3, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	69,093
Feb 28, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	157,726
Feb 27, 2025	0.0090	0.0090	0.0080	0.0085	0.0085	1,979,624
Feb 26, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	446,746
Feb 25, 2025	0.0120	0.0120	0.0100	0.0100	0.0100	453,762
Feb 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	72,727
Feb 21, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	137,336
Feb 20, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	44,891
Feb 19, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	49,027
Feb 18, 2025	0.0105	0.0110	0.0105	0.0110	0.0110	507,559
Feb 17, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 14, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	47,370
Feb 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 12, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 11, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	856,575
Feb 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	142,071
Feb 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 6, 2025	0.0110	0.0120	0.0110	0.0110	0.0110	1,983,286
Feb 5, 2025	0.0120	0.0120	0.0100	0.0100	0.0100	58,455
Feb 4, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	119,807
Feb 3, 2025	0.0130	0.0130	0.0110	0.0120	0.0120	1,194,587
Jan 31, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 30, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	252,893
Jan 29, 2025	0.0140	0.0140	0.0110	0.0130	0.0130	2,291,821
Jan 28, 2025	0.0120	0.0160	0.0120	0.0140	0.0140	4,396,302
Jan 24, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	34,966
Jan 23, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 22, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Jan 21, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 20, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	14,396
Jan 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	10,471
Jan 16, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	320,486
Jan 15, 2025	0.0120	0.0120	0.0090	0.0120	0.0120	836,263
Jan 14, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	180,252
Jan 13, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	9,210
Jan 10, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	438,062
Jan 9, 2025	0.0130	0.0130	0.0110	0.0110	0.0110	118,288
Jan 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 7, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 6, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 3, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 2, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	191,334
Dec 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	642
Dec 24, 2024	0.0140	0.0145	0.0140	0.0145	0.0145	252,696
Dec 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 20, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,804
Dec 18, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	197,545
Dec 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	45,000
Dec 16, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	277,640
Dec 13, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	402,718
Dec 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
Dec 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,101
Dec 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 5, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	111,332
Dec 4, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 3, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 2, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	100,000
Nov 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Nov 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	616,191
Nov 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	617,951
Nov 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,477
Nov 20, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	756,614
Nov 19, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,769,835
Nov 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	401,976
Nov 15, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	405,773
Nov 14, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	1,034,764
Nov 13, 2024	0.0140	0.0140	0.0120	0.0130	0.0130	709,123
Nov 12, 2024	0.0140	0.0140	0.0120	0.0140	0.0140	3,189,626
Nov 11, 2024	0.0190	0.0190	0.0150	0.0160	0.0160	2,370,789
Nov 8, 2024	0.0160	0.0200	0.0160	0.0190	0.0190	2,426,032
Nov 7, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	595,114
Nov 6, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	859,426
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	854
Nov 1, 2024	0.0140	0.0150	0.0130	0.0150	0.0150	151,493
Oct 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	186,045
Oct 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	500,286
Oct 29, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	355,685
Oct 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	275,406
Oct 25, 2024	0.0140	0.0150	0.0120	0.0130	0.0130	4,323,821
Oct 24, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	10,885,101
Oct 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	384,380
Oct 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,800,000
Oct 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	29,100
Oct 16, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	121,000
Oct 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Oct 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	595,670
Oct 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	27,777
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 3, 2024	0.0080	0.0110	0.0080	0.0100	0.0100	3,429,051
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 1, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	288,092
Sep 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,119
Sep 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
Sep 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	15,000
Sep 24, 2024	0.0100	0.0100	0.0070	0.0080	0.0080	1,342,145
Sep 23, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	950,000
Sep 20, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	679,296
Sep 19, 2024	0.0130	0.0130	0.0070	0.0090	0.0090	9,603,099
Sep 18, 2024	0.0100	0.0130	0.0100	0.0130	0.0130	778,289
Sep 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 16, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	551,252
Sep 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	104,246
Sep 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	871,317
Sep 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Sep 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	65,000
Sep 5, 2024	0.0100	0.0100	0.0095	0.0100	0.0100	1,559,463
Sep 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	397,416
Sep 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 30, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	518,075
Aug 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	62,500
Aug 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Aug 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 21, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
Aug 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	562,499
Aug 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	562,499
Aug 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,945
Aug 8, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 7, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Aug 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	204,797
Aug 2, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 1, 2024	0.0125	0.0130	0.0125	0.0130	0.0130	67,805
Jul 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,294
Jul 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
Jul 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,000
Jul 23, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	177,974
Jul 22, 2024	0.0130	0.0140	0.0130	0.0130	0.0130	773,195
Jul 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	19,791
Jul 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
Jul 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jul 15, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	610,000
Jul 12, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	665,857
Jul 11, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	1,667,766
Jul 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jul 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	32
Jul 8, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	48,812
Jul 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 4, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 3, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 2, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 1, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 27, 2024	0.0150	0.0160	0.0140	0.0160	0.0160	1,633,854
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 25, 2024	0.0140	0.0160	0.0140	0.0160	0.0160	886,685
Jun 24, 2024	0.0100	0.0160	0.0100	0.0160	0.0160	2,981,692
Jun 21, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	4,696,392
Jun 20, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	3,000,186
Jun 19, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	2,610,062
Jun 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,008,929
Jun 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,240,941
Jun 14, 2024	0.0120	0.0120	0.0115	0.0115	0.0115	82,500
Jun 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,024,021
Jun 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,890

GTH.AX Gathid Ltd

0.0180

0.00%

RXH.AX Rewardle Holdings Limited

0.0290

0.00%

NNG.AX Nexion Group Ltd

0.0200

0.00%

NET.AX Netlinkz Limited

0.0030

0.00%

FTC.AX FinTech Chain Limited

0.0030

0.00%

KNO.AX Knosys Limited

0.0370

+12.12%

ADS.AX Adslot Limited

0.0010

0.00%

EPX.AX EP&T Global Limited

0.0240

+14.29%

SNS.AX SenSen Networks Limited

0.0310

0.00%

EAT.AX ENTREWARDS FPO [EAT]

0.0040

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

XPON Technologies Group Limited (XPN.AX)

Related Tickers