Date	Open	High	Low	Close	Volume	Change (%)
Jan 20, 2026	0.8800	0.9896	0.8653	0.9680	155,734	-0.02(-1.95%)
Jan 16, 2026	0.9500	1.020	0.8506	0.9873	337,379	+0.02(+1.67%)
Jan 15, 2026	0.9400	1.010	0.8450	0.9711	409,432	+0.03(+3.31%)
Jan 14, 2026	0.9229	0.9500	0.7519	0.9400	1,716,969	-0.13(-12.15%)
Jan 13, 2026	0.8700	1.410	0.7501	1.070	36,968,436	+0.39(+56.66%)
Jan 12, 2026	0.6468	0.6830	0.6380	0.6830	18,238	+0.01(+1.40%)
Jan 09, 2026	0.6915	0.6915	0.5909	0.6736	37,243	-0.02(-2.52%)
Jan 08, 2026	0.6651	0.7170	0.6521	0.6910	69,938	+0.03(+4.68%)
Jan 07, 2026	0.6900	0.7200	0.6417	0.6601	53,751	-0.03(-4.06%)
Jan 06, 2026	0.6393	0.6900	0.6380	0.6880	30,862	+0.05(+8.52%)
Jan 05, 2026	0.6270	0.6500	0.6063	0.6340	78,906	+0.03(+5.75%)
Jan 02, 2026	0.5800	0.6100	0.5301	0.5995	329,123	+0.02(+3.36%)
Dec 31, 2025	0.6630	0.6900	0.5703	0.5800	101,080	-0.11(-16.55%)
Dec 30, 2025	0.7290	0.7290	0.6567	0.6950	62,499	+0.02(+3.24%)
Dec 29, 2025	0.6500	0.7111	0.6528	0.6732	71,162	-0.07(-8.89%)
Dec 26, 2025	0.7900	0.7900	0.7000	0.7389	88,606	-0.05(-5.74%)
Dec 24, 2025	0.7900	0.7900	0.7600	0.7839	70,047	+0.00(+0.37%)
Dec 23, 2025	0.8170	0.8170	0.7641	0.7810	107,391	-0.03(-3.34%)
Dec 22, 2025	0.8200	0.8350	0.7840	0.8080	38,488	-0.01(-1.11%)
Dec 19, 2025	0.8110	0.8500	0.7710	0.8171	63,200	+0.01(+0.88%)
Dec 18, 2025	0.7700	0.8770	0.7700	0.8100	164,432	+0.02(+2.25%)
Dec 17, 2025	0.7763	0.7922	0.7727	0.7922	9,267	+0.01(+1.43%)
Dec 16, 2025	0.8100	0.8300	0.7620	0.7810	52,748	-0.03(-3.58%)
Dec 15, 2025	0.8415	0.8601	0.8000	0.8100	11,895	-0.04(-4.71%)
Dec 12, 2025	0.8300	0.8500	0.8051	0.8500	9,280	+0.00(+0.00%)
Dec 11, 2025	0.9000	0.9000	0.8194	0.8500	18,990	+0.02(+1.98%)
Dec 10, 2025	0.8800	0.8800	0.8000	0.8335	35,150	-0.05(-5.28%)
Dec 09, 2025	0.8970	0.8970	0.8387	0.8800	16,542	+0.03(+3.13%)
Dec 08, 2025	0.8356	0.8700	0.8102	0.8533	44,129	+0.00(+0.39%)
Dec 05, 2025	0.8733	0.8733	0.8213	0.8500	8,154	-0.02(-2.67%)
Dec 04, 2025	0.8600	0.9100	0.8200	0.8733	27,617	+0.03(+3.96%)
Dec 03, 2025	0.8440	0.8500	0.8064	0.8400	13,894	+0.00(+0.00%)
Dec 02, 2025	0.8920	0.8920	0.8400	0.8400	14,368	-0.02(-2.57%)
Dec 01, 2025	0.9196	0.9250	0.8357	0.8622	73,604	+0.03(+3.51%)
Nov 28, 2025	0.8548	0.8548	0.7981	0.8330	19,851	+0.04(+4.78%)
Nov 26, 2025	0.8334	0.8334	0.7884	0.7950	25,790	+0.01(+1.79%)
Nov 25, 2025	0.8263	0.8540	0.7752	0.7810	26,413	-0.05(-6.40%)
Nov 24, 2025	0.8100	0.8344	0.8100	0.8344	35,021	+0.06(+8.29%)
Nov 21, 2025	0.8010	0.8299	0.7705	0.7705	56,797	-0.04(-5.15%)
Nov 20, 2025	0.8900	0.8935	0.8029	0.8123	25,501	-0.05(-5.66%)
Nov 19, 2025	0.8800	0.8970	0.8530	0.8610	22,304	-0.04(-4.33%)
Nov 18, 2025	0.9161	0.9268	0.8800	0.9000	32,681	-0.01(-1.11%)
Nov 17, 2025	0.9700	0.9672	0.9000	0.9101	91,657	-0.01(-1.08%)
Nov 14, 2025	0.9286	0.9780	0.9200	0.9200	70,385	-0.02(-2.28%)
Nov 13, 2025	0.9752	0.9859	0.9215	0.9415	24,871	-0.03(-2.94%)
Nov 12, 2025	1.024	1.030	0.9519	0.9700	36,347	-0.02(-2.03%)
Nov 11, 2025	1.010	1.020	0.9801	0.9901	77,471	+0.05(+4.98%)
Nov 10, 2025	1.040	1.070	0.8200	0.9431	291,132	-0.06(-5.69%)
Nov 07, 2025	0.9900	1.050	0.9751	1.000	27,640	+0.00(+0.00%)
Nov 06, 2025	1.060	1.070	1.000	1.000	19,324	-0.05(-4.76%)
Nov 05, 2025	1.050	1.070	1.030	1.050	21,340	+0.04(+3.96%)
Nov 04, 2025	1.070	1.080	0.9975	1.010	79,430	-0.04(-3.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

XTL Biopharmaceuticals Ltd. - American Depositary Shares (NQ:XTLB)

Historical Prices

Starting at $3.75/week.

Subscribe Today