Want to see IN:XCHANGING full AI Analyst Report?
Xchanging Solutions Limited (XCHANGING) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 57.95 | 58.50 | 55.55 | 55.97 | 55.97 | -3.85% | 4,598 | 0.60 |
| Oct 29, 2026 | 55.25 | 58.65 | 55.25 | 58.21 | 58.21 | +2.32% | 3,217 | 0.39 |
| Oct 28, 2026 | 57.18 | 57.18 | 55.55 | 56.89 | 56.89 | -0.40% | 2,179 | 0.26 |
| Oct 27, 2026 | 56.20 | 57.75 | 55.59 | 57.12 | 57.12 | +1.96% | 2,618 | 0.30 |
| Oct 26, 2026 | 50.95 | 56.35 | 50.95 | 56.02 | 56.02 | +2.15% | 3,834 | 0.43 |
| Oct 23, 2026 | 57.27 | 57.27 | 54.00 | 54.84 | 54.84 | -3.77% | 6,849 | 0.75 |
| Oct 22, 2026 | 61.00 | 61.00 | 56.24 | 56.99 | 56.99 | -0.90% | 2,697 | 0.30 |
| Oct 21, 2026 | 60.00 | 60.30 | 56.00 | 57.51 | 57.51 | -4.15% | 26,594 | 3.01 |
| Oct 20, 2026 | 60.00 | 61.60 | 59.41 | 60.00 | 60.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 61.60 | 61.60 | 59.41 | 60.00 | 60.00 | -1.72% | 4,160 | 0.45 |
| Oct 16, 2026 | 59.00 | 61.50 | 59.00 | 61.05 | 61.05 | +1.97% | 5,080 | 0.55 |
| Oct 15, 2026 | 59.05 | 61.75 | 59.05 | 59.87 | 59.87 | -2.24% | 9,029 | 0.98 |
| Oct 14, 2026 | 60.91 | 62.00 | 60.05 | 61.24 | 61.24 | +0.94% | 18,905 | 2.08 |
| Oct 13, 2026 | 61.00 | 61.00 | 59.97 | 60.67 | 60.67 | +0.33% | 2,807 | 0.30 |
| Oct 12, 2026 | 60.90 | 61.46 | 59.96 | 60.47 | 60.47 | +0.20% | 11,534 | 1.27 |
| Oct 09, 2026 | 58.11 | 61.00 | 58.11 | 60.35 | 60.35 | +2.27% | 6,241 | 0.69 |
| Oct 08, 2026 | 61.10 | 61.10 | 58.95 | 59.01 | 59.01 | -2.98% | 14,677 | 1.60 |
| Oct 07, 2026 | 64.00 | 64.00 | 60.65 | 60.82 | 60.82 | -1.41% | 1,581 | 0.17 |
| Oct 06, 2026 | 58.38 | 62.22 | 58.38 | 61.69 | 61.69 | +5.67% | 16,709 | 1.85 |
| Oct 05, 2026 | 60.30 | 60.87 | 57.90 | 58.38 | 58.38 | -3.18% | 5,213 | 0.58 |
| Oct 02, 2026 | 60.30 | 62.01 | 59.25 | 60.30 | 60.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 62.01 | 62.01 | 59.25 | 60.30 | 60.30 | -1.16% | 2,519 | 0.27 |
| Sep 30, 2026 | 60.62 | 61.40 | 60.37 | 61.01 | 61.01 | +1.40% | 2,225 | 0.23 |
| Sep 29, 2026 | 61.75 | 61.75 | 59.17 | 60.17 | 60.17 | +0.23% | 4,925 | 0.50 |
| Sep 28, 2026 | 61.75 | 61.75 | 59.76 | 60.03 | 60.03 | -2.26% | 7,267 | 0.74 |
| Sep 25, 2026 | 61.74 | 61.83 | 60.25 | 61.42 | 61.42 | +1.87% | 12,113 | 1.24 |
| Sep 24, 2026 | 61.12 | 61.65 | 60.02 | 60.29 | 60.29 | -2.17% | 4,237 | 0.43 |
| Sep 23, 2026 | 61.00 | 61.96 | 60.00 | 61.63 | 61.63 | +2.19% | 4,637 | 0.48 |
| Sep 22, 2026 | 62.00 | 62.00 | 60.30 | 60.31 | 60.31 | -1.49% | 10,988 | 1.13 |
| Sep 21, 2026 | 62.21 | 62.66 | 61.11 | 61.22 | 61.22 | -2.44% | 7,629 | 0.79 |
| Sep 18, 2026 | 62.47 | 62.75 | 61.60 | 62.75 | 62.75 | +1.69% | 4,534 | 0.47 |
| Sep 17, 2026 | 64.48 | 64.48 | 61.28 | 61.71 | 61.71 | -2.11% | 2,187 | 0.22 |
| Sep 16, 2026 | 65.83 | 65.83 | 62.41 | 63.04 | 63.04 | -1.84% | 4,727 | 0.48 |
| Sep 15, 2026 | 61.30 | 66.50 | 61.30 | 64.22 | 64.22 | +2.23% | 24,241 | 2.57 |
| Sep 14, 2026 | 62.82 | 64.07 | 62.10 | 62.82 | 62.82 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 63.51 | 64.07 | 62.10 | 62.82 | 62.82 | -0.73% | 5,293 | 0.56 |
| Sep 10, 2026 | 61.60 | 64.00 | 61.60 | 63.28 | 63.28 | +0.33% | 11,312 | 1.17 |
| Sep 09, 2026 | 63.83 | 64.47 | 61.56 | 63.07 | 63.07 | -1.88% | 26,574 | 2.85 |
| Sep 08, 2026 | 64.95 | 65.67 | 63.52 | 64.28 | 64.28 | +0.72% | 10,070 | 1.08 |
| Sep 07, 2026 | 60.01 | 64.87 | 60.01 | 63.82 | 63.82 | +4.11% | 19,561 | 2.16 |
| Sep 04, 2026 | 61.05 | 61.82 | 60.50 | 61.30 | 61.30 | +0.87% | 1,975 | 0.22 |
| Sep 03, 2026 | 61.40 | 61.40 | 60.00 | 60.77 | 60.77 | +0.12% | 1,941 | 0.21 |
| Sep 02, 2026 | 60.90 | 60.97 | 60.12 | 60.70 | 60.70 | +0.68% | 2,641 | 0.29 |
| Sep 01, 2026 | 61.01 | 61.50 | 60.22 | 60.29 | 60.29 | -1.18% | 4,237 | 0.46 |
| Aug 31, 2026 | 60.62 | 61.73 | 60.43 | 61.01 | 61.01 | -0.72% | 6,213 | 0.67 |
| Aug 28, 2026 | 60.10 | 61.95 | 60.10 | 61.45 | 61.45 | -0.21% | 3,683 | 0.40 |
| Aug 27, 2026 | 64.50 | 64.50 | 61.00 | 61.58 | 61.58 | +0.33% | 2,193 | 0.24 |
| Aug 26, 2026 | 61.30 | 61.50 | 60.69 | 61.38 | 61.38 | +0.69% | 4,670 | 0.51 |
| Aug 25, 2026 | 61.16 | 61.36 | 60.60 | 60.96 | 60.96 | -0.29% | 5,325 | 0.58 |
| Aug 24, 2026 | 60.01 | 62.30 | 60.01 | 61.14 | 61.14 | -0.55% | 11,720 | 1.29 |
