Historical Data: XTL

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-04-14 92.94 93.85 92.37 92.64 4973 0.78%
>>> 2025-04-11 91.03 92.10 91.03 91.92 2320 0.57%
>>> 2025-04-10 92.24 92.78 89.33 91.40 130731 -3.55%
>>> 2025-04-09 86.54 95.05 86.14 94.76 23267 9.01%
>>> 2025-04-08 92.45 92.45 86.39 86.93 32044 -2.16%
>>> 2025-04-07 84.68 91.72 84.68 88.85 13058 0.26%
>>> 2025-04-04 90.71 90.71 88.23 88.62 20949 -5.85%
>>> 2025-04-03 96.82 97.88 94.13 94.13 24125 -7.0%
>>> 2025-04-02 100.75 101.72 100.75 101.21 11229 1.22%
>>> 2025-04-01 99.35 100.47 98.95 99.99 69137 0.04%
>>> 2025-03-31 98.27 100.15 97.99 99.95 7489 -0.63%
>>> 2025-03-28 102.55 102.55 100.42 100.58 6733 -2.14%
>>> 2025-03-27 103.24 103.61 102.58 102.78 3220 -1.11%
>>> 2025-03-26 105.89 105.90 103.91 103.93 3840 -1.6%
>>> 2025-03-25 106.57 106.57 105.38 105.62 2415 -0.71%
>>> 2025-03-24 105.50 106.39 105.43 106.38 6991 2.97%
>>> 2025-03-21 102.26 103.82 102.14 103.31 9779 -0.06%
>>> 2025-03-20 103.46 104.37 103.28 103.37 18016 -0.5%
>>> 2025-03-19 103.29 104.62 103.29 103.89 2939 1.09%
>>> 2025-03-18 102.93 103.21 102.70 102.77 5386 -0.95%
>>> 2025-03-17 102.00 104.13 102.00 103.76 14245 1.32%
>>> 2025-03-14 101.27 102.54 100.75 102.41 7073 2.93%
>>> 2025-03-13 100.88 100.88 98.92 99.49 10331 -1.53%
>>> 2025-03-12 101.92 102.22 100.52 101.04 30368 0.1%
>>> 2025-03-11 99.41 101.73 99.41 100.94 28358 0.09%
>>> 2025-03-10 103.10 103.16 99.96 100.85 107705 -4.28%
>>> 2025-03-07 104.18 105.36 102.70 105.36 4392 1.19%
>>> 2025-03-06 105.87 105.87 103.25 104.12 6248 -2.23%
>>> 2025-03-05 104.96 106.76 104.96 106.50 14009 1.95%
>>> 2025-03-04 103.62 105.49 102.83 104.46 7559 -0.33%
>>> 2025-03-03 108.69 108.80 104.25 104.81 20144 -2.35%
>>> 2025-02-28 106.22 107.40 105.60 107.33 7841 0.55%
>>> 2025-02-27 108.92 108.92 106.74 106.74 3775 -1.66%
>>> 2025-02-26 109.39 109.70 108.54 108.54 6156 1.71%
>>> 2025-02-25 107.70 107.70 105.83 106.71 6717 -1.14%
>>> 2025-02-24 109.42 109.42 107.69 107.94 8785 -1.13%
>>> 2025-02-21 112.39 112.39 109.17 109.17 5679 -2.38%
>>> 2025-02-20 112.16 112.16 110.71 111.83 4962 -0.51%
>>> 2025-02-19 111.99 112.89 111.84 112.40 6158 0.08%
>>> 2025-02-18 112.80 113.46 112.29 112.31 5113 0.21%
>>> 2025-02-14 112.61 112.61 111.62 112.08 4652 -0.05%
>>> 2025-02-13 111.15 112.14 111.15 112.14 3393 2.25%
>>> 2025-02-12 109.32 110.46 109.32 109.67 8910 -1.03%
>>> 2025-02-11 112.08 112.11 110.70 110.81 10098 -1.83%
>>> 2025-02-10 112.95 113.50 112.88 112.88 2717 1.07%
>>> 2025-02-07 112.90 113.35 111.38 111.68 5933 -0.74%
>>> 2025-02-06 112.33 112.51 111.55 112.51 11023 1.26%
>>> 2025-02-05 109.42 111.11 109.42 111.11 8070 2.08%
>>> 2025-02-04 107.51 108.85 107.46 108.85 10873 1.56%
>>> 2025-02-03 105.31 107.59 105.31 107.18 5739 -0.46%
>>> 2025-01-31 108.40 109.04 107.29 107.68 3393 0.9%
>>> 2025-01-30 107.08 108.08 106.00 106.72 14927 1.28%
>>> 2025-01-29 106.70 106.70 105.22 105.37 10355 -0.44%
>>> 2025-01-28 105.07 105.90 104.58 105.84 9653 1.11%
>>> 2025-01-27 108.76 108.83 104.60 104.68 13746 -6.54%
>>> 2025-01-24 112.64 112.99 111.89 112.01 4892 -0.05%
>>> 2025-01-23 110.80 112.10 110.74 112.07 5047 0.07%
>>> 2025-01-22 111.59 112.24 111.59 111.99 8814 1.09%
>>> 2025-01-21 109.45 110.78 109.45 110.78 17878 2.32%
>>> 2025-01-17 108.18 108.47 107.81 108.27 7144 1.1%
>>> 2025-01-16 107.61 107.61 107.09 107.09 2684 -0.03%
>>> 2025-01-15 107.57 107.66 106.73 107.12 5095 2.08%
>>> 2025-01-14 105.42 105.70 104.30 104.94 16549 0.78%
>>> 2025-01-13 103.82 104.47 103.00 104.13 9078 -1.08%
>>> 2025-01-10 105.75 105.76 104.92 105.27 11846 -1.71%
>>> 2025-01-08 105.86 107.12 105.74 107.10 6188 -0.02%
>>> 2025-01-07 109.34 109.34 106.79 107.12 11385 -1.69%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice