XRO.AXXRO.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $105.89 | $106.00 | $102.63 | $103.16 | 719,140 |
| 1/14/2026 | $106.37 | $108.01 | $105.67 | $107.59 | 693,348 |
| 1/13/2026 | $107.63 | $109.30 | $106.54 | $108.00 | 501,299 |
| 1/12/2026 | $107.50 | $108.10 | $106.08 | $107.61 | 368,201 |
| 1/9/2026 | $109.50 | $110.87 | $107.21 | $107.46 | 311,090 |
| 1/8/2026 | $109.54 | $111.03 | $108.79 | $109.36 | 453,984 |
| 1/7/2026 | $108.00 | $110.61 | $107.40 | $108.60 | 523,432 |
| 1/6/2026 | $108.01 | $109.33 | $107.14 | $107.14 | 531,206 |
| 1/5/2026 | $112.05 | $112.16 | $107.56 | $107.92 | 486,412 |
| 1/2/2026 | $113.90 | $113.90 | $112.00 | $112.25 | 222,864 |
| 12/31/2025 | $113.99 | $114.02 | $112.62 | $114.02 | 271,104 |
| 12/30/2025 | $114.21 | $114.80 | $112.59 | $112.93 | 180,296 |
| 12/29/2025 | $113.68 | $113.87 | $112.42 | $112.57 | 249,574 |
| 12/24/2025 | $114.54 | $114.98 | $112.42 | $112.78 | 334,751 |
| 12/23/2025 | $115.07 | $116.63 | $114.39 | $115.46 | 348,007 |
| 12/22/2025 | $116.84 | $117.77 | $114.85 | $115.62 | 344,768 |
| 12/19/2025 | $117.12 | $117.42 | $114.77 | $115.64 | 1.03M |
| 12/18/2025 | $108.42 | $113.04 | $108.20 | $113.04 | 935,170 |
| 12/17/2025 | $112.28 | $114.00 | $110.26 | $110.26 | 578,510 |
| 12/16/2025 | $111.15 | $111.95 | $110.50 | $111.27 | 548,852 |
| 12/15/2025 | $112.25 | $113.50 | $111.36 | $113.50 | 437,554 |
| 12/12/2025 | $114.00 | $114.67 | $112.35 | $112.84 | 377,824 |
| 12/11/2025 | $116.00 | $117.50 | $113.11 | $113.36 | 470,478 |
| 12/10/2025 | $119.00 | $119.95 | $114.46 | $114.85 | 545,633 |
| 12/9/2025 | $117.41 | $120.07 | $117.11 | $117.29 | 389,427 |
| 12/8/2025 | $118.79 | $119.90 | $117.41 | $118.13 | 805,113 |
| 12/5/2025 | $120.66 | $121.76 | $118.35 | $118.88 | 468,866 |
| 12/4/2025 | $123.63 | $123.64 | $120.27 | $120.90 | 441,500 |
| 12/3/2025 | $121.40 | $122.86 | $119.23 | $121.20 | 371,968 |
| 12/2/2025 | $123.03 | $123.53 | $121.20 | $121.44 | 521,315 |
| 12/1/2025 | $124.14 | $125.55 | $121.84 | $121.84 | 430,033 |
| 11/28/2025 | $124.97 | $125.49 | $121.06 | $122.25 | 590,933 |
| 11/27/2025 | $120.74 | $124.40 | $120.72 | $123.15 | 438,160 |
| 11/26/2025 | $121.86 | $122.18 | $119.78 | $120.39 | 623,242 |
| 11/25/2025 | $121.08 | $122.00 | $119.20 | $120.54 | 873,824 |
| 11/24/2025 | $119.92 | $122.36 | $119.52 | $119.90 | 2.08M |
| 11/21/2025 | $118.00 | $120.50 | $116.71 | $119.22 | 722,162 |
| 11/20/2025 | $122.66 | $126.39 | $120.27 | $120.47 | 1.07M |
| 11/19/2025 | $119.00 | $121.67 | $116.81 | $118.62 | 955,098 |
| 11/18/2025 | $120.01 | $121.86 | $117.05 | $118.25 | 1.24M |
| 11/17/2025 | $122.70 | $122.90 | $119.46 | $122.22 | 703,617 |
| 11/14/2025 | $124.98 | $125.47 | $121.52 | $122.36 | 2.12M |
| 11/13/2025 | $140.66 | $141.00 | $126.65 | $127.36 | 1.41M |
| 11/12/2025 | $143.30 | $143.63 | $139.69 | $140.00 | 1.41M |
| 11/11/2025 | $142.00 | $143.48 | $140.93 | $143.19 | 561,449 |
| 11/10/2025 | $142.50 | $143.12 | $138.64 | $143.12 | 494,956 |
| 11/9/2025 | $139.87 | $143.12 | $138.64 | $143.12 | 494,956 |
| 11/7/2025 | $144.86 | $145.46 | $141.42 | $141.74 | 348,335 |
| 11/6/2025 | $143.47 | $145.63 | $143.03 | $145.37 | 418,315 |
| 11/5/2025 | $146.00 | $146.65 | $142.64 | $144.63 | 424,368 |
| 11/4/2025 | $150.76 | $150.76 | $145.98 | $145.98 | 424,368 |
| 11/3/2025 | $145.00 | $148.30 | $144.70 | $148.30 | 440,650 |
| 11/2/2025 | $145.00 | $148.30 | $144.70 | $148.30 | 440,650 |
| 10/31/2025 | $146.29 | $147.19 | $145.00 | $145.00 | 643,523 |
| 10/30/2025 | $148.95 | $149.64 | $145.57 | $146.42 | 643,523 |
| 10/29/2025 | $152.92 | $154.20 | $150.36 | $150.76 | 367,644 |
| 10/28/2025 | $152.17 | $154.26 | $151.34 | $153.78 | 496,760 |
| 10/27/2025 | $151.47 | $152.47 | $150.32 | $152.17 | 330,471 |
| 10/24/2025 | $150.53 | $151.99 | $149.00 | $150.79 | 489,479 |
| 10/23/2025 | $152.96 | $154.00 | $150.46 | $150.46 | 418,268 |
| 10/22/2025 | $152.72 | $155.14 | $152.45 | $154.38 | 475,117 |
| 10/21/2025 | $155.60 | $155.82 | $151.54 | $151.54 | 414,015 |
| 10/20/2025 | $157.41 | $157.41 | $154.23 | $154.59 | 338,304 |
| 10/17/2025 | $154.00 | $155.89 | $153.47 | $154.15 | 434,699 |