Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xchange Tec.inc (XHG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.885 0.885 0.8241 0.855 1,085
2nd Apr 2026 (Thu) 0.885 0.885 0.8241 0.855 1,085
1st Apr 2026 (Wed) 0.87 0.87 0.87 0.87 0
31st Mar 2026 (Tue) 0.84 0.84 0.82 0.875 0
30th Mar 2026 (Mon) 0.89 0.8903 0.88 0.87 0
27th Mar 2026 (Fri) 0.91 0.91 0.91 0.91 728
26th Mar 2026 (Thu) 0.97 0.97 0.9064 0.9064 0
25th Mar 2026 (Wed) 0.97 0.97 0.8968 0.8968 9
24th Mar 2026 (Tue) 0.97 0.97 0.93 0.93 0
23rd Mar 2026 (Mon) 0.97 0.97 0.97 0.95 799
20th Mar 2026 (Fri) 0.92 0.98 0.92 0.9888 427
19th Mar 2026 (Thu) 0.782 0.84 0.782 0.84 0
18th Mar 2026 (Wed) 0.782 0.869 0.782 0.869 0
17th Mar 2026 (Tue) 0.782 0.8031 0.782 0.8031 1
16th Mar 2026 (Mon) 0.782 0.81 0.782 0.782 1,637
13th Mar 2026 (Fri) 0.8332 0.8332 0.79 0.8209 1,057
12th Mar 2026 (Thu) 0.84 0.84 0.8232 0.8232 0
11th Mar 2026 (Wed) 0.84 0.84 0.81 0.8025 404
10th Mar 2026 (Tue) 0.8892 0.89 0.8892 0.8811 10,522
9th Mar 2026 (Mon) 1.04 1.10 1.04 1.05 6,026
6th Mar 2026 (Fri) 0.8153 0.8153 0.7751 0.7751 0
5th Mar 2026 (Thu) 0.8153 0.82 0.8153 0.82 58
4th Mar 2026 (Wed) 0.8153 0.8154 0.8153 0.85 315
3rd Mar 2026 (Tue) 0.8509 0.8509 0.8365 0.8365 0
2nd Mar 2026 (Mon) 0.8509 0.869 0.8509 0.85 372
27th Feb 2026 (Fri) 0.7351 0.7925 0.7351 0.7925 0
26th Feb 2026 (Thu) 0.7351 0.8064 0.7351 0.8064 20
25th Feb 2026 (Wed) 0.7351 0.869 0.7351 0.869 0
24th Feb 2026 (Tue) 0.7351 0.79 0.7351 0.79 0
23rd Feb 2026 (Mon) 0.7351 0.7351 0.725 0.79 215
20th Feb 2026 (Fri) 0.8202 0.8202 0.6502 0.795 1
19th Feb 2026 (Thu) 0.865 0.865 0.8201 0.8235 1,736
18th Feb 2026 (Wed) 0.875 0.875 0.8601 0.8601 95
17th Feb 2026 (Tue) 0.875 0.875 0.8733 0.8733 26
16th Feb 2026 (Mon) 0.875 0.875 0.87 0.87 220
13th Feb 2026 (Fri) 0.875 0.875 0.87 0.87 220
12th Feb 2026 (Thu) 0.875 0.875 0.87 0.87 522
11th Feb 2026 (Wed) 0.8812 0.92 0.8812 0.92 1
10th Feb 2026 (Tue) 0.8812 0.9012 0.8812 0.9012 61
9th Feb 2026 (Mon) 0.8812 0.8812 0.875 0.875 0
6th Feb 2026 (Fri) 0.8812 0.95 0.8812 0.9415 108
5th Feb 2026 (Thu) 0.92 0.92 0.8601 0.8601 127
FTSE 100 Latest
Value10,436.29
Change71.50