ASX · XRG · stock
xReality Group Limited (XRG) stock price history
Every ASX trading session of xReality Group Limited from Jan 17, 2013 to Sep 28, 2026: 3,467 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XRG adjusted close, 2013 to 2026
- A$0.7564
- All time high, 2014
- A$0.0770
- 52 week high, A$0.0430 low
- 3,467
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
XRG key facts
- xReality Group Limited (XRG) closed at A$0.0590 on Sep 28, 2026 on ASX.
- XRG's all time high close is A$0.7564, set on Mar 6, 2014; its all time low close is A$0.0010 on Mar 23, 2020.
- XRG's 52 week range is A$0.0430 to A$0.0770.
- XRG returned -11.9% over the year to Sep 28, 2026 and +170.6% over five years.
- Over ten years XRG returned -84%, -17.0% a year compounded.
- XRG's deepest drawdown was -99.9% from Mar 10, 2014 to Mar 23, 2020.
- DataCedar holds 3,467 daily sessions of XRG history from Jan 17, 2013 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
XRG price chart, 2013 to 2026
XRG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -7.8% |
| 6 months | +18.0% |
| Year to date | +9.3% |
| 1 year | -11.9% |
| 3 years | +48.8% |
| 5 years | +170.6% |
| 10 years | -84.5% |
| Since Jan 17, 2013 | -62.6% |
| Compound annual growth, 13.7 years | -6.9% |
XRG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7564 on Mar 6, 2014
- All time low close
- A$0.0010 on Mar 23, 2020
- 52 week high
- A$0.0770 on Jun 1, 2026
- 52 week low
- A$0.0430 on Jan 26, 2026
- Deepest drawdown
- -99.9% from Mar 10, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +200.1% on Apr 27, 2020
- Worst single session
- -50.0% on Mar 23, 2020
- Volatility, 1 year annualised
- 69.9%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2021, +287%
- Worst calendar year
- 2018, -81%
XRG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 17, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0540 | A$0.0770 | A$0.0430 | A$0.0590 | +9.3% | 90.9M | 188 |
| 2025 | A$0.0300 | A$0.0700 | A$0.0230 | A$0.0540 | +80.0% | 226.4M | 253 |
| 2024 | A$0.0300 | A$0.0670 | A$0.0250 | A$0.0300 | -9.1% | 139.7M | 254 |
| 2023 | A$0.0575 | A$0.0644 | A$0.0280 | A$0.0330 | -41.6% | 36.9M | 252 |
| 2022 | A$0.0585 | A$0.0902 | A$0.0268 | A$0.0565 | -1.7% | 198.3M | 251 |
| 2021 | A$0.0139 | A$0.0941 | A$0.0119 | A$0.0575 | +286.7% | 752.5M | 254 |
| 2020 | A$0.0109 | A$0.0386 | A$0.0010 | A$0.0149 | +36.4% | 471.5M | 255 |
| 2019 | A$0.0445 | A$0.0463 | A$0.0056 | A$0.0109 | -75.5% | 86.6M | 253 |
| 2018 | A$0.2317 | A$0.2317 | A$0.0445 | A$0.0445 | -80.8% | 18.5M | 253 |
| 2017 | A$0.3707 | A$0.3707 | A$0.1483 | A$0.2317 | -37.5% | 23.8M | 252 |
| 2016 | A$0.3985 | A$0.4819 | A$0.3243 | A$0.3707 | -5.9% | 6.6M | 253 |
| 2015 | A$0.4355 | A$0.5560 | A$0.3197 | A$0.3938 | -9.6% | 10.8M | 255 |
| 2014 | A$0.5535 | A$0.8487 | A$0.4309 | A$0.4355 | -21.3% | 13.1M | 253 |
| 2013 | A$0.1696 | A$0.7472 | A$0.1578 | A$0.5535 | n/a | 9.2M | 241 |
XRG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0590 | 0.0% |
| August 2026 | A$0.0590 | -15.7% |
| July 2026 | A$0.0700 | +9.4% |
| June 2026 | A$0.0640 | -5.9% |
| May 2026 | A$0.0680 | +33.3% |
| April 2026 | A$0.0510 | -1.9% |
| March 2026 | A$0.0520 | -7.1% |
| February 2026 | A$0.0560 | +19.1% |
| January 2026 | A$0.0470 | -13.0% |
| December 2025 | A$0.0540 | +3.8% |
| November 2025 | A$0.0520 | -5.5% |
| October 2025 | A$0.0550 | -5.2% |
About the XRG data
Daily bars. 3,467 sessions from Jan 17, 2013 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XRG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
XRG share price history
