STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

Fellow meme darling AMC's shares up over 20% at open alongside the move

XPON Technologies Group Limited (XPN.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0120

-0.0030

(-20.00%)

At close: 11:25AM AEST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	899,660
May 31, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	272,910
May 30, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,277,587
May 29, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,023,409
May 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	631,909
May 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,143,002
May 24, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	802,746
May 23, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,057,924
May 22, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	1,141,357
May 21, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,151,177
May 20, 2024	0.0140	0.0145	0.0140	0.0140	0.0140	673,352
May 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	133,153
May 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	299,166
May 15, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	534,136
May 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
May 09, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	133,259
May 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 07, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	838,661
May 06, 2024	0.0130	0.0200	0.0130	0.0170	0.0170	907,590
May 03, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
May 02, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	350,000
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	666,600
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	39,000
Apr 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	309,500
Apr 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	372,361
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	17,389
Apr 17, 2024	0.0160	0.0160	0.0145	0.0160	0.0160	665,365
Apr 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	60,000
Apr 12, 2024	0.0160	0.0200	0.0160	0.0170	0.0170	281,358
Apr 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
Apr 08, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	325,000
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	165,000
Apr 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 03, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 02, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	409,004
Mar 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	241,842
Mar 27, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	190,000
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,993
Mar 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	91,684
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,377
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	36,534
Mar 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,170
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	313,587
Mar 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	29,080
Mar 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	13,000
Mar 08, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	217,068
Mar 07, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,632
Mar 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 01, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	20,600
Feb 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 28, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 27, 2024	0.0250	0.0270	0.0200	0.0270	0.0270	262,858
Feb 26, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	169,299
Feb 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Feb 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	57,778
Feb 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	142,222
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	33,333
Feb 14, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	33,077
Feb 13, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 12, 2024	0.0300	0.0300	0.0270	0.0270	0.0270	72,128
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,000
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,272
Feb 05, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	56,702
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	7,142
Feb 01, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	34,823
Jan 31, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	467,341
Jan 30, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	102,206
Jan 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	891
Jan 25, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	47,900
Jan 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jan 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,558
Jan 19, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	63,392
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,803
Jan 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 11, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	10,000
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	90,599
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,184.36-84.76(-0.38%)

S&P 5005,284.63+7.12(+0.13%)

DOW38,610.63-75.69(-0.20%)

CAD/USD0.7349+0.0010(+0.14%)

CRUDE OIL74.95-2.04(-2.65%)

Bitcoin CAD94,937.59+2,363.55(+2.55%)

STOCKS MIXED WITH DOW DOWN; GAMESTOP SURGES

XPON Technologies Group Limited (XPN.AX)

S&P/TSX
22,184.36
-84.76(-0.38%)

S&P 500
5,284.63
+7.12(+0.13%)

DOW
38,610.63
-75.69(-0.20%)

CAD/USD
0.7349
+0.0010(+0.14%)

CRUDE OIL
74.95
-2.04(-2.65%)

Bitcoin CAD
94,937.59
+2,363.55(+2.55%)