NASDAQ, XYLO End of Day and Historical Stock Data [Xylo Technologies Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, XYLO:

21 Aug 25 16:52

LAST: 5.070	CHANGE: 0.00	OPEN: 5.070	HIGH: 5.120	ASK: 0.000	VOLUME: 5.1K
LAST: 5.070	CHG(%): 0.00	PREV: 5.070	LOW: 5.070	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
21 Aug 25	5.070	5.119	5.070	5.070	5.1K
20 Aug 25	5.070	5.129	5.070	5.070	6.7K
19 Aug 25	5.114	5.114	5.070	5.070	1.1K
18 Aug 25	5.070	5.165	5.050	5.070	4K
15 Aug 25	5.064	5.187	5.060	5.130	6K
14 Aug 25	5.100	5.320	5.020	5.021	6K
13 Aug 25	5.180	5.180	5.020	5.020	1.8K
12 Aug 25	5.022	5.100	5.022	5.100	1K
11 Aug 25	5.010	5.180	5.010	5.180	900
08 Aug 25	4.990	5.210	4.990	5.210	2.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.08
MA10:	5.09
MA20:	5.08
MA50:	5.05
MA100:	5.08
MA200:	4.59
STO9:	16.67
STO14:	21.88
RSI14:	47.84
WPR14:	-66.67
MTM14:	0.07
ROC14:	0.01
ATR:	0.13
Week High:	5.32
Week Low:	5.02
Month High:	5.32
Month Low:	4.91
Year High:	5.85
Year Low:	2.71
Volatility:	32.06

RECENT SPLITS

Date	Ratio
05 Aug 2024	3-8

RECENT DIVIDENDS

Date	Amount
22 Aug 2025	$3.94
19 Dec 2022	$2.27