XTLB Historical Prices
XTL Biopharmaceuticals Ltd. American Depositary Shares · daily open, high, low, close & volume
Trading days
246
Period high
5.64
Period low
1.60
Period change
-61.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.65 | 1.69 | 1.60 | 1.61 | -8.52% | 8,600 |
| Oct 29, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | -12.44% | 7,064 |
| Oct 28, 2026 | 1.78 | 2.03 | 1.65 | 2.01 | +11.05% | 7,677 |
| Oct 27, 2026 | 1.78 | 1.81 | 1.75 | 1.81 | -0.55% | 2,211 |
| Oct 26, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | -9.90% | 4,089 |
| Oct 23, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | +2.54% | 3,905 |
| Oct 22, 2026 | 1.86 | 1.97 | 1.78 | 1.97 | +5.35% | 10,359 |
| Oct 21, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | -3.61% | 4,309 |
| Oct 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 986 |
| Oct 19, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | -0.01% | 1,553 |
| Oct 16, 2026 | 1.94 | 2.01 | 1.94 | 1.96 | +2.62% | 1,530 |
| Oct 15, 2026 | 1.86 | 2.01 | 1.86 | 1.91 | +1.60% | 7,428 |
| Oct 14, 2026 | 1.92 | 1.92 | 1.86 | 1.88 | -5.05% | 2,242 |
| Oct 13, 2026 | 1.93 | 1.98 | 1.88 | 1.98 | +3.12% | 4,291 |
| Oct 12, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | -3.03% | 1,635 |
| Oct 9, 2026 | 1.98 | 2.03 | 1.98 | 1.98 | -0.50% | 8,798 |
| Oct 8, 2026 | 1.98 | 2.03 | 1.97 | 1.99 | +0.51% | 13,729 |
| Oct 7, 2026 | 2.02 | 2.05 | 1.98 | 1.98 | -1.98% | 27,816 |
| Oct 6, 2026 | 2.17 | 2.26 | 2.02 | 2.02 | -7.34% | 36,958 |
| Oct 5, 2026 | 2.20 | 2.35 | 2.17 | 2.18 | +0.93% | 12,934 |
| Oct 2, 2026 | 2.17 | 2.21 | 2.16 | 2.16 | +1.41% | 6,740 |
| Oct 1, 2026 | 2.42 | 2.42 | 2.13 | 2.13 | -7.39% | 7,143 |
| Sep 30, 2026 | 2.33 | 2.33 | 2.30 | 2.30 | +4.08% | 1,562 |
| Sep 29, 2026 | 2.26 | 2.28 | 2.11 | 2.21 | -0.90% | 24,250 |
| Sep 28, 2026 | 2.27 | 2.44 | 2.23 | 2.23 | +1.36% | 3,635 |
| Sep 25, 2026 | 2.30 | 2.43 | 2.20 | 2.20 | -8.71% | 1,039 |
| Sep 24, 2026 | 2.22 | 2.50 | 2.22 | 2.41 | +9.55% | 13,272 |
| Sep 23, 2026 | 2.39 | 2.40 | 2.20 | 2.20 | -7.50% | 2,541 |
| Sep 21, 2026 | 2.27 | 2.38 | 2.19 | 2.38 | -0.90% | 750 |
| Sep 17, 2026 | 2.40 | 2.40 | 2.35 | 2.40 | +0.42% | 2,996 |
| Sep 16, 2026 | 2.48 | 2.49 | 2.38 | 2.39 | -4.40% | 1,731 |
| Sep 15, 2026 | 2.40 | 2.50 | 2.28 | 2.50 | +2.88% | 5,343 |
| Sep 14, 2026 | 2.47 | 2.51 | 2.40 | 2.43 | -5.04% | 2,217 |
| Sep 11, 2026 | 2.48 | 2.56 | 2.46 | 2.56 | +1.55% | 1,600 |
| Sep 9, 2026 | 2.44 | 2.56 | 2.40 | 2.52 | -0.40% | 6,260 |
| Sep 8, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | +0.00% | 666 |
| Sep 4, 2026 | 2.43 | 2.53 | 2.43 | 2.53 | +1.20% | 1,831 |
| Sep 3, 2026 | 2.60 | 2.60 | 2.46 | 2.50 | -6.02% | 2,711 |
| Sep 2, 2026 | 2.35 | 2.69 | 2.32 | 2.66 | +6.83% | 33,322 |
| Aug 31, 2026 | 2.51 | 2.58 | 2.48 | 2.49 | +0.81% | 7,627 |
| Aug 28, 2026 | 2.51 | 2.70 | 2.47 | 2.47 | -4.26% | 8,239 |
| Aug 27, 2026 | 2.47 | 2.58 | 2.47 | 2.58 | +0.00% | 2,656 |
| Aug 26, 2026 | 2.63 | 2.63 | 2.35 | 2.58 | -0.77% | 2,598 |
| Aug 25, 2026 | 2.64 | 2.64 | 2.58 | 2.60 | -0.96% | 4,080 |
| Aug 24, 2026 | 2.66 | 2.66 | 2.63 | 2.63 | -5.57% | 1,158 |
| Aug 21, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | +0.66% | 520 |
| Aug 20, 2026 | 2.83 | 3.05 | 2.76 | 2.76 | -7.32% | 4,420 |
| Aug 19, 2026 | 2.98 | 3.01 | 2.70 | 2.98 | -7.74% | 40,707 |
| Aug 18, 2026 | 2.55 | 3.52 | 2.55 | 3.23 | +24.23% | 88,092 |
| Aug 17, 2026 | 2.56 | 2.74 | 2.56 | 2.60 | -6.64% | 6,130 |
| Aug 14, 2026 | 2.60 | 2.96 | 2.55 | 2.79 | -0.54% | 3,856 |
| Aug 13, 2026 | 2.76 | 2.80 | 2.72 | 2.80 | +4.09% | 3,950 |
| Aug 12, 2026 | 2.70 | 2.84 | 2.68 | 2.69 | +1.51% | 21,810 |
| Aug 11, 2026 | 2.87 | 2.87 | 2.65 | 2.65 | -7.67% | 2,450 |
| Aug 10, 2026 | 2.79 | 2.89 | 2.69 | 2.87 | -2.38% | 1,650 |
| Aug 7, 2026 | 2.77 | 2.94 | 2.77 | 2.94 | +2.44% | 1,804 |
| Aug 6, 2026 | 2.80 | 2.87 | 2.68 | 2.87 | +0.70% | 2,467 |
| Aug 5, 2026 | 2.79 | 2.87 | 2.73 | 2.85 | -1.04% | 3,389 |
| Aug 4, 2026 | 2.69 | 2.96 | 2.60 | 2.88 | +0.67% | 14,233 |
| Aug 3, 2026 | 2.83 | 2.88 | 2.76 | 2.86 | +1.45% | 4,373 |
| Jul 31, 2026 | 2.50 | 2.82 | 2.50 | 2.82 | -1.05% | 1,735 |
| Jul 30, 2026 | 2.88 | 2.93 | 2.79 | 2.85 | -3.70% | 3,784 |
| Jul 29, 2026 | 2.70 | 2.96 | 2.70 | 2.96 | -0.02% | 2,069 |
| Jul 28, 2026 | 2.83 | 2.98 | 2.68 | 2.96 | +2.78% | 6,197 |
| Jul 27, 2026 | 2.86 | 2.88 | 2.79 | 2.88 | -2.04% | 1,287 |
| Jul 24, 2026 | 2.77 | 2.94 | 2.77 | 2.94 | +1.38% | 1,416 |
| Jul 23, 2026 | 2.72 | 2.90 | 2.72 | 2.90 | -0.68% | 6,763 |
| Jul 22, 2026 | 2.70 | 2.92 | 2.70 | 2.92 | +0.00% | 3,151 |
| Jul 21, 2026 | 2.75 | 2.92 | 2.75 | 2.92 | +1.04% | 4,504 |
| Jul 20, 2026 | 2.75 | 2.89 | 2.75 | 2.89 | +1.76% | 7,505 |
| Jul 17, 2026 | 2.77 | 2.84 | 2.75 | 2.84 | +0.35% | 2,404 |
| Jul 16, 2026 | 2.83 | 2.88 | 2.80 | 2.83 | -3.41% | 2,447 |
| Jul 15, 2026 | 2.88 | 2.95 | 2.83 | 2.93 | -1.01% | 1,860 |
| Jul 14, 2026 | 2.72 | 3.00 | 2.56 | 2.96 | +2.78% | 44,598 |
| Jul 13, 2026 | 2.89 | 2.90 | 2.69 | 2.88 | -1.03% | 5,577 |
| Jul 10, 2026 | 2.91 | 2.91 | 2.62 | 2.91 | +0.69% | 15,764 |
| Jul 9, 2026 | 2.73 | 2.89 | 2.70 | 2.89 | -0.34% | 5,371 |
| Jul 8, 2026 | 2.94 | 2.94 | 2.64 | 2.90 | -2.68% | 14,262 |
| Jul 7, 2026 | 3.05 | 3.05 | 2.75 | 2.98 | -5.10% | 26,963 |
| Jul 6, 2026 | 2.59 | 3.43 | 2.50 | 3.14 | +16.30% | 150,702 |
| Jul 2, 2026 | 2.44 | 2.74 | 2.36 | 2.70 | +8.43% | 47,396 |
| Jul 1, 2026 | 2.41 | 2.63 | 2.15 | 2.49 | -8.79% | 297,667 |
| Jun 30, 2026 | 2.54 | 2.80 | 2.36 | 2.73 | +15.68% | 3,232,716 |
| Jun 29, 2026 | 2.37 | 2.37 | 2.31 | 2.36 | +0.00% | 100,572 |
| Jun 26, 2026 | 2.45 | 2.65 | 2.20 | 2.36 | -7.99% | 35,191 |
| Jun 25, 2026 | 2.47 | 2.57 | 2.41 | 2.56 | -8.01% | 22,770 |
| Jun 24, 2026 | 2.74 | 2.79 | 2.52 | 2.79 | -0.06% | 5,806 |
| Jun 23, 2026 | 2.60 | 2.79 | 2.60 | 2.79 | +3.33% | 21,636 |
| Jun 22, 2026 | 2.54 | 2.82 | 2.36 | 2.70 | +6.30% | 26,398 |
| Jun 18, 2026 | 2.41 | 2.54 | 2.31 | 2.54 | +4.96% | 11,146 |
| Jun 17, 2026 | 2.46 | 2.47 | 2.40 | 2.42 | +1.68% | 9,071 |
| Jun 16, 2026 | 2.40 | 2.46 | 2.32 | 2.38 | +3.48% | 8,717 |
| Jun 15, 2026 | 2.31 | 2.33 | 2.18 | 2.30 | +7.98% | 18,550 |
| Jun 12, 2026 | 2.22 | 2.39 | 2.12 | 2.13 | -8.97% | 8,788 |
| Jun 11, 2026 | 2.31 | 2.43 | 2.28 | 2.34 | +0.86% | 6,409 |
| Jun 10, 2026 | 2.28 | 2.32 | 2.23 | 2.32 | +0.00% | 2,028 |
| Jun 9, 2026 | 2.24 | 2.38 | 2.01 | 2.32 | +4.04% | 23,224 |
| Jun 8, 2026 | 2.27 | 2.33 | 2.06 | 2.23 | +8.25% | 26,394 |
| Jun 5, 2026 | 2.23 | 2.31 | 2.02 | 2.06 | -7.62% | 25,643 |
| Jun 4, 2026 | 2.26 | 2.34 | 2.22 | 2.23 | -1.33% | 7,671 |
| Jun 3, 2026 | 2.31 | 2.35 | 2.20 | 2.26 | -1.31% | 9,713 |
| Jun 2, 2026 | 2.42 | 2.42 | 2.23 | 2.29 | -4.58% | 7,778 |
| Jun 1, 2026 | 2.48 | 2.51 | 2.39 | 2.40 | -1.64% | 17,627 |
| May 29, 2026 | 2.49 | 2.49 | 2.39 | 2.44 | -0.81% | 9,357 |
| May 28, 2026 | 2.33 | 2.54 | 2.33 | 2.46 | +0.82% | 8,946 |
| May 27, 2026 | 2.52 | 2.59 | 2.38 | 2.44 | +2.52% | 10,464 |
| May 26, 2026 | 2.47 | 2.55 | 2.25 | 2.38 | -5.18% | 43,716 |
| May 22, 2026 | 2.50 | 2.64 | 2.46 | 2.51 | +0.80% | 37,797 |
| May 21, 2026 | 2.56 | 2.56 | 2.47 | 2.49 | -3.11% | 8,527 |
| May 20, 2026 | 2.51 | 2.58 | 2.45 | 2.57 | +1.58% | 27,940 |
| May 19, 2026 | 2.66 | 2.68 | 2.45 | 2.53 | -6.40% | 54,978 |
| May 18, 2026 | 2.59 | 2.70 | 2.56 | 2.70 | +3.56% | 54,198 |
| May 15, 2026 | 2.58 | 2.61 | 2.52 | 2.61 | -3.33% | 26,569 |
| May 14, 2026 | 2.69 | 2.73 | 2.64 | 2.70 | -1.10% | 16,053 |
| May 13, 2026 | 2.63 | 2.75 | 2.51 | 2.73 | +4.60% | 20,690 |
| May 12, 2026 | 2.89 | 2.94 | 2.61 | 2.61 | -8.42% | 108,291 |
| May 11, 2026 | 2.69 | 2.85 | 2.58 | 2.85 | +12.20% | 59,871 |
| May 8, 2026 | 2.74 | 2.74 | 2.45 | 2.54 | -4.87% | 43,873 |
| May 7, 2026 | 3.18 | 3.18 | 2.60 | 2.67 | -17.85% | 104,031 |
| May 6, 2026 | 3.63 | 3.64 | 3.00 | 3.25 | -11.20% | 127,937 |
| May 5, 2026 | 3.53 | 4.01 | 3.51 | 3.66 | -4.19% | 166,089 |
| May 4, 2026 | 3.52 | 4.00 | 3.46 | 3.82 | +4.66% | 342,426 |
| May 1, 2026 | 3.93 | 4.00 | 3.49 | 3.65 | -6.41% | 1,776,290 |
| Apr 30, 2026 | 3.56 | 3.95 | 3.11 | 3.90 | +9.55% | 1,616,648 |
| Apr 29, 2026 | 3.77 | 4.87 | 3.22 | 3.56 | +54.78% | 114,072,904 |
| Apr 28, 2026 | 2.39 | 2.45 | 2.30 | 2.30 | -3.77% | 11,390 |
| Apr 27, 2026 | 2.43 | 2.64 | 2.39 | 2.39 | -1.65% | 9,440 |
| Apr 24, 2026 | 2.39 | 2.45 | 2.39 | 2.43 | -0.61% | 4,167 |
| Apr 23, 2026 | 2.49 | 2.55 | 2.42 | 2.44 | -2.59% | 7,507 |
| Apr 22, 2026 | 2.59 | 2.62 | 2.51 | 2.51 | +1.62% | 2,856 |
| Apr 21, 2026 | 2.44 | 2.52 | 2.43 | 2.47 | +1.65% | 3,994 |
| Apr 20, 2026 | 2.55 | 2.58 | 2.40 | 2.43 | -0.82% | 7,667 |
| Apr 17, 2026 | 2.60 | 2.60 | 2.37 | 2.45 | -1.21% | 4,820 |
| Apr 16, 2026 | 2.47 | 2.48 | 2.35 | 2.48 | +4.20% | 9,417 |
| Apr 15, 2026 | 2.48 | 2.48 | 2.35 | 2.38 | -2.66% | 6,260 |
| Apr 14, 2026 | 2.40 | 2.50 | 2.37 | 2.44 | +2.09% | 8,084 |
| Apr 13, 2026 | 2.38 | 2.45 | 2.34 | 2.40 | +1.05% | 7,770 |
| Apr 10, 2026 | 2.58 | 2.58 | 2.35 | 2.37 | -4.43% | 1,672 |
| Apr 9, 2026 | 2.38 | 2.52 | 2.38 | 2.48 | +5.98% | 17,536 |
| Apr 8, 2026 | 2.39 | 2.45 | 2.34 | 2.34 | -1.68% | 9,818 |
| Apr 7, 2026 | 2.49 | 2.50 | 2.38 | 2.38 | -4.42% | 3,906 |
| Apr 6, 2026 | 2.36 | 2.59 | 2.36 | 2.49 | +2.47% | 1,961 |
| Apr 2, 2026 | 2.47 | 2.47 | 2.30 | 2.43 | -0.82% | 12,435 |
| Apr 1, 2026 | 2.34 | 2.46 | 2.33 | 2.45 | +1.66% | 6,925 |
| Mar 31, 2026 | 2.51 | 2.51 | 2.41 | 2.41 | -7.66% | 8,688 |
| Mar 30, 2026 | 2.52 | 2.61 | 2.46 | 2.61 | +3.98% | 2,595 |
| Mar 27, 2026 | 2.55 | 2.66 | 2.45 | 2.51 | -4.56% | 6,658 |
| Mar 26, 2026 | 2.65 | 2.88 | 2.62 | 2.63 | -2.95% | 18,162 |
| Mar 25, 2026 | 2.52 | 2.96 | 2.52 | 2.71 | +3.75% | 56,403 |
| Mar 24, 2026 | 2.32 | 2.65 | 2.30 | 2.61 | +12.06% | 11,165 |
| Mar 23, 2026 | 2.39 | 2.39 | 2.28 | 2.33 | -1.24% | 5,555 |
| Mar 20, 2026 | 2.32 | 2.40 | 2.22 | 2.36 | -0.17% | 3,493 |
| Mar 19, 2026 | 2.44 | 2.44 | 2.36 | 2.36 | -0.67% | 2,187 |
| Mar 18, 2026 | 2.43 | 2.50 | 2.36 | 2.38 | -2.22% | 2,654 |
| Mar 17, 2026 | 2.43 | 2.49 | 2.38 | 2.43 | -2.36% | 2,882 |
| Mar 16, 2026 | 2.61 | 2.61 | 2.32 | 2.49 | +3.87% | 8,241 |
| Mar 13, 2026 | 2.58 | 2.59 | 2.40 | 2.40 | -4.76% | 8,909 |
| Mar 12, 2026 | 2.60 | 2.60 | 2.50 | 2.52 | -3.06% | 4,226 |
| Mar 11, 2026 | 2.48 | 2.60 | 2.43 | 2.60 | +2.67% | 5,694 |
| Mar 10, 2026 | 2.78 | 2.78 | 2.20 | 2.53 | -9.83% | 23,289 |
| Mar 9, 2026 | 2.98 | 3.00 | 2.80 | 2.81 | -3.58% | 2,924 |
| Mar 6, 2026 | 2.72 | 3.08 | 2.65 | 2.91 | +2.45% | 2,293 |
| Mar 5, 2026 | 3.11 | 3.12 | 2.84 | 2.84 | -12.37% | 10,904 |
| Mar 4, 2026 | 2.87 | 3.24 | 2.87 | 3.24 | +4.65% | 6,066 |
| Mar 3, 2026 | 3.06 | 3.19 | 2.95 | 3.10 | +1.35% | 2,112 |
| Mar 2, 2026 | 2.62 | 3.06 | 2.62 | 3.06 | +0.25% | 6,735 |
| Feb 27, 2026 | 2.96 | 3.06 | 2.81 | 3.05 | +0.18% | 2,783 |
| Feb 26, 2026 | 3.17 | 3.17 | 2.96 | 3.05 | -4.61% | 6,232 |
| Feb 25, 2026 | 3.00 | 3.19 | 2.92 | 3.19 | -0.20% | 7,391 |
| Feb 24, 2026 | 3.08 | 3.20 | 2.80 | 3.20 | -3.63% | 4,376 |
| Feb 23, 2026 | 3.25 | 3.40 | 3.00 | 3.32 | -5.15% | 15,368 |
| Feb 20, 2026 | 3.64 | 3.68 | 3.33 | 3.50 | -1.61% | 7,216 |
| Feb 19, 2026 | 3.59 | 3.66 | 3.27 | 3.56 | -0.48% | 4,663 |
| Feb 18, 2026 | 3.18 | 3.63 | 3.10 | 3.57 | +6.38% | 29,885 |
| Feb 17, 2026 | 4.00 | 4.04 | 3.15 | 3.36 | -5.77% | 83,606 |
| Feb 13, 2026 | 3.64 | 4.24 | 3.54 | 3.57 | +2.79% | 14,200 |
| Feb 12, 2026 | 3.45 | 3.80 | 3.36 | 3.47 | -3.78% | 4,447 |
| Feb 11, 2026 | 3.72 | 3.84 | 3.47 | 3.61 | -3.09% | 7,026 |
| Feb 10, 2026 | 3.83 | 4.00 | 3.72 | 3.72 | -2.47% | 1,777 |
| Feb 9, 2026 | 4.20 | 4.20 | 3.67 | 3.81 | -10.88% | 14,523 |
| Feb 6, 2026 | 3.92 | 4.32 | 3.92 | 4.28 | +0.94% | 9,595 |
| Feb 5, 2026 | 4.04 | 4.44 | 4.00 | 4.24 | -0.93% | 16,251 |
| Feb 4, 2026 | 3.52 | 4.44 | 3.01 | 4.28 | +27.91% | 95,050 |
| Feb 3, 2026 | 3.25 | 3.42 | 3.20 | 3.35 | +0.06% | 7,137 |
| Feb 2, 2026 | 3.25 | 3.78 | 3.25 | 3.34 | -1.82% | 4,799 |
| Jan 30, 2026 | 3.49 | 3.53 | 3.35 | 3.41 | +1.73% | 10,130 |
| Jan 29, 2026 | 3.60 | 3.60 | 3.19 | 3.35 | -5.81% | 23,441 |
| Jan 28, 2026 | 3.45 | 3.82 | 3.40 | 3.55 | +4.54% | 19,680 |
| Jan 27, 2026 | 3.72 | 3.92 | 3.31 | 3.40 | -10.83% | 35,299 |
| Jan 26, 2026 | 4.20 | 4.20 | 3.50 | 3.81 | -10.08% | 28,744 |
| Jan 23, 2026 | 4.28 | 4.44 | 4.16 | 4.24 | +0.95% | 32,700 |
| Jan 22, 2026 | 3.56 | 4.38 | 3.56 | 4.20 | +8.11% | 67,608 |
| Jan 21, 2026 | 3.60 | 4.08 | 3.48 | 3.88 | +0.33% | 33,532 |
| Jan 20, 2026 | 3.52 | 3.96 | 3.46 | 3.87 | -1.95% | 39,010 |
| Jan 16, 2026 | 3.80 | 4.08 | 3.40 | 3.95 | +1.67% | 84,345 |
| Jan 15, 2026 | 3.75 | 4.04 | 3.38 | 3.88 | +3.31% | 103,252 |
| Jan 14, 2026 | 3.69 | 3.80 | 3.01 | 3.76 | -12.15% | 435,234 |
| Jan 13, 2026 | 3.47 | 5.64 | 3.00 | 4.28 | +56.66% | 9,267,214 |
| Jan 12, 2026 | 2.59 | 2.73 | 2.55 | 2.73 | +1.40% | 4,594 |
| Jan 9, 2026 | 2.77 | 2.77 | 2.36 | 2.69 | -2.52% | 9,311 |
| Jan 8, 2026 | 2.66 | 2.87 | 2.61 | 2.76 | +4.68% | 17,489 |
| Jan 7, 2026 | 2.75 | 2.88 | 2.57 | 2.64 | -4.06% | 13,442 |
| Jan 6, 2026 | 2.56 | 2.76 | 2.55 | 2.75 | +8.52% | 7,738 |
| Jan 5, 2026 | 2.51 | 2.60 | 2.43 | 2.54 | +5.75% | 19,743 |
| Jan 2, 2026 | 2.32 | 2.44 | 2.12 | 2.40 | +3.36% | 82,281 |
| Dec 31, 2025 | 2.65 | 2.76 | 2.28 | 2.32 | -16.55% | 25,270 |
| Dec 30, 2025 | 2.92 | 2.92 | 2.63 | 2.78 | +3.24% | 15,628 |
| Dec 29, 2025 | 2.61 | 2.84 | 2.61 | 2.69 | -8.89% | 17,883 |
| Dec 26, 2025 | 3.16 | 3.16 | 2.80 | 2.96 | -5.74% | 22,152 |
| Dec 24, 2025 | 3.16 | 3.16 | 3.04 | 3.14 | +0.37% | 17,512 |
| Dec 23, 2025 | 3.27 | 3.27 | 3.06 | 3.12 | -3.34% | 27,425 |
| Dec 22, 2025 | 3.29 | 3.34 | 3.14 | 3.23 | -1.12% | 9,623 |
| Dec 19, 2025 | 3.24 | 3.40 | 3.08 | 3.27 | +0.88% | 15,800 |
| Dec 18, 2025 | 3.08 | 3.51 | 3.08 | 3.24 | +2.25% | 41,108 |
| Dec 17, 2025 | 3.11 | 3.17 | 3.09 | 3.17 | +1.43% | 2,341 |
| Dec 16, 2025 | 3.24 | 3.32 | 3.05 | 3.12 | -3.58% | 13,187 |
| Dec 15, 2025 | 3.37 | 3.44 | 3.20 | 3.24 | -4.71% | 2,977 |
| Dec 12, 2025 | 3.32 | 3.40 | 3.22 | 3.40 | +0.00% | 2,320 |
| Dec 11, 2025 | 3.60 | 3.60 | 3.28 | 3.40 | +1.98% | 4,748 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.20 | 3.33 | -5.28% | 8,790 |
| Dec 9, 2025 | 3.59 | 3.59 | 3.35 | 3.52 | +3.13% | 4,136 |
| Dec 8, 2025 | 3.34 | 3.48 | 3.24 | 3.41 | +0.39% | 11,033 |
| Dec 5, 2025 | 3.49 | 3.49 | 3.29 | 3.40 | -2.67% | 2,039 |
| Dec 4, 2025 | 3.44 | 3.64 | 3.28 | 3.49 | +3.96% | 6,918 |
| Dec 3, 2025 | 3.38 | 3.40 | 3.23 | 3.36 | +0.00% | 3,476 |
| Dec 2, 2025 | 3.57 | 3.57 | 3.36 | 3.36 | -2.57% | 3,594 |
| Dec 1, 2025 | 3.68 | 3.70 | 3.34 | 3.45 | +3.51% | 18,401 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.19 | 3.33 | +4.78% | 4,963 |
| Nov 26, 2025 | 3.33 | 3.33 | 3.15 | 3.18 | +1.79% | 6,448 |
| Nov 25, 2025 | 3.31 | 3.42 | 3.10 | 3.12 | -6.40% | 6,603 |
| Nov 24, 2025 | 3.24 | 3.34 | 3.24 | 3.34 | +8.29% | 8,755 |
| Nov 21, 2025 | 3.20 | 3.32 | 3.08 | 3.08 | -5.15% | 14,199 |
| Nov 20, 2025 | 3.56 | 3.57 | 3.21 | 3.25 | -5.66% | 6,376 |
| Nov 19, 2025 | 3.52 | 3.59 | 3.41 | 3.44 | -4.33% | 5,576 |
| Nov 18, 2025 | 3.66 | 3.71 | 3.52 | 3.60 | -1.11% | 8,171 |
| Nov 17, 2025 | 3.87 | 3.87 | 3.60 | 3.64 | -1.08% | 22,915 |
| Nov 14, 2025 | 3.71 | 3.91 | 3.68 | 3.68 | -2.28% | 17,596 |
| Nov 13, 2025 | 3.90 | 3.94 | 3.69 | 3.77 | -2.94% | 6,218 |
| Nov 12, 2025 | 4.10 | 4.12 | 3.81 | 3.88 | -2.03% | 9,306 |
| Nov 11, 2025 | 4.04 | 4.08 | 3.92 | 3.96 | +4.98% | 24,350 |
| Nov 10, 2025 | 4.16 | 4.28 | 3.28 | 3.77 | -5.69% | 66,769 |
| Nov 7, 2025 | 3.96 | 4.20 | 3.90 | 4.00 | +0.00% | 6,910 |
| Nov 6, 2025 | 4.24 | 4.28 | 4.00 | 4.00 | -4.76% | 5,039 |
| Nov 5, 2025 | 4.20 | 4.28 | 4.12 | 4.20 | +3.96% | 5,450 |
| Nov 4, 2025 | 4.28 | 4.32 | 3.99 | 4.04 | -3.81% | 19,959 |
| Nov 3, 2025 | 4.36 | 4.52 | 4.04 | 4.20 | -1.87% | 13,504 |
Daily open, high, low, close and volume for XTL Biopharmaceuticals Ltd. American Depositary Shares (XTLB). Showing 246 trading days. Unadjusted prices.