tiprankstipranks
Aedge Group Limited (SG:XVG)
SGX:XVG
Singapore Market
XVG
Aedge Group Limited
RESEARCH TOOLSreports
Want to see SG:XVG full AI Analyst Report?

Aedge Group Limited (XVG) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 25, 2026
0.28
0.28
0.28
0.28
0.28
+1.82%
3,200
0.31
May 22, 2026
0.28
0.33
0.28
0.28
0.28
0.00%
0
0.00
May 21, 2026
0.28
0.33
0.27
0.28
0.28
0.00%
0
0.00
May 20, 2026
0.28
0.33
0.27
0.28
0.28
0.00%
0
0.00
May 19, 2026
0.28
0.33
0.27
0.28
0.28
0.00%
0
0.00
May 18, 2026
0.30
0.30
0.28
0.28
0.28
-8.33%
4,500
0.37
May 15, 2026
0.31
0.31
0.30
0.30
0.30
-6.25%
5,700
0.48
May 14, 2026
0.32
0.32
0.32
0.32
0.32
0.00%
4,000
0.32
May 13, 2026
0.30
0.32
0.30
0.32
0.32
+6.67%
17,000
1.24
May 12, 2026
0.27
0.30
0.27
0.30
0.30
+7.14%
10,700
0.79
May 11, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
May 08, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
May 07, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
May 06, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
May 05, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
May 04, 2026
0.28
0.30
0.27
0.28
0.28
0.00%
0
0.00
May 01, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
0
0.00
Apr 30, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
8,300
0.35
Apr 29, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
500
0.02
Apr 28, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Apr 27, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Apr 24, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
900
0.04
Apr 23, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
300
0.01
Apr 22, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Apr 21, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
7,000
0.28
Apr 20, 2026
0.28
0.30
0.28
0.28
0.28
0.00%
0
0.00
Apr 17, 2026
0.28
0.28
0.28
0.28
0.28
0.00%
15,100
0.61
Apr 16, 2026
0.28
0.28
0.28
0.28
0.28
-1.75%
100
<0.01
Apr 15, 2026
0.28
0.29
0.28
0.29
0.29
-6.56%
9,900
0.40
Apr 14, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 13, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 10, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 09, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 08, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 07, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 06, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 03, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 02, 2026
0.31
0.31
0.25
0.31
0.31
0.00%
0
0.00
Apr 01, 2026
0.28
0.31
0.27
0.31
0.31
+5.17%
18,500
0.64
Mar 31, 2026
0.29
0.35
0.28
0.29
0.29
0.00%
0
0.00
Mar 30, 2026
0.33
0.33
0.29
0.29
0.29
-21.62%
10,900
0.38
Mar 27, 2026
0.37
0.37
0.29
0.37
0.37
0.00%
0
0.00
Mar 26, 2026
0.37
0.37
0.29
0.37
0.37
0.00%
0
0.00
Mar 25, 2026
0.37
0.37
0.29
0.37
0.37
0.00%
0
0.00
Mar 24, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
7,700
0.26
Mar 23, 2026
0.39
0.39
0.32
0.37
0.37
+19.35%
3,400
0.12
Mar 20, 2026
0.31
0.31
0.31
0.31
0.31
0.00%
5,000
0.17
Mar 19, 2026
0.29
0.31
0.28
0.31
0.31
+5.80%
33,500
1.14
Mar 18, 2026
0.27
0.30
0.27
0.29
0.29
+6.16%
32,699
1.13
Mar 17, 2026
0.29
0.29
0.28
0.28
0.28
+1.10%
27,749
0.98
Rows:
50