NASDAQ:XTLB | Stock Price History | XTL BIOPHARMACEUTICALS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-09-01 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.12$8.65$35.28$143.99$587.64$2,398.202005-09-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-03———$2.60103
2026-09-02———$2.52533
2026-08-31———$2.55202
2026-08-27$2.58$2.582,700$2.534
2026-08-26$2.58$2.582,600——
2026-08-25$2.60$2.604,100——
2026-08-24$2.63$2.631,200——
2026-08-21$2.78$2.78500——
2026-08-20$2.76$2.764,400——
2026-08-19$2.98$2.9840,700——
2026-08-18$3.23$3.2388,100$3.32107
2026-08-17$2.60$2.606,100——
2026-08-14$2.79$2.793,900——
2026-08-13$2.80$2.803,900——
2026-08-12$2.69$2.6921,800$2.70200
2026-08-11$2.65$2.652,500$2.663
2026-08-10$2.87$2.871,700——
2026-08-07$2.94$2.941,800$2.889
2026-08-06$2.87$2.872,500——
2026-08-05$2.85$2.853,400——
2026-08-04$2.88$2.8814,200——
2026-08-03$2.86$2.864,300——
2026-07-31$2.82$2.821,700——
2026-07-30$2.85$2.853,800——
2026-07-29$2.96$2.961,900——
2026-07-28$2.96$2.966,200$2.93100
2026-07-27$2.88$2.881,300$2.8122
2026-07-24$2.94$2.941,400——
2026-07-23$2.90$2.906,800——
2026-07-22$2.92$2.923,200——
2026-07-21$2.92$2.924,500——
2026-07-20$2.89$2.897,500$2.761,212
2026-07-17$2.84$2.842,400——
2026-07-16$2.83$2.832,400——
2026-07-15$2.93$2.931,700——
2026-07-14$2.96$2.9644,600——
2026-07-13$2.88$2.885,600——
2026-07-10$2.91$2.9115,800——
2026-07-09$2.89$2.895,400——
2026-07-08$2.90$2.9014,300——
2026-07-07$2.98$2.9826,900——
2026-07-06$3.14$3.14150,600——
2026-07-02$2.70$2.7045,900——
2026-07-01$2.49$2.49297,700——
2026-06-30$2.73$2.733,232,700——
2026-06-29$2.36$2.36100,600——
2026-06-26$2.36$2.3635,200——
2026-06-25$2.57$2.5722,800——
2026-06-24$2.79$2.795,800——
2026-06-23$2.79$2.7921,600——
2026-06-22$2.70$2.7026,400——
2026-06-18$2.54$2.5410,700——
2026-06-17$2.42$2.429,100——
2026-06-16$2.38$2.388,700——
2026-06-15$2.30$2.3016,900——
2026-06-12$2.13$2.138,600——
2026-06-11$2.34$2.346,400——
2026-06-10$2.32$2.322,000——
2026-06-09$2.32$2.3223,200——
2026-06-08$2.23$2.2326,400——
2026-06-05$2.06$2.0625,600——
2026-06-04$2.23$2.237,700——
2026-06-03$2.26$2.269,700——
2026-06-02$2.29$2.297,800——
2026-06-01$2.40$2.4017,400——
2026-05-29$2.44$2.449,400——
2026-05-28$2.46$2.468,900——
2026-05-27$2.44$2.4410,500——
2026-05-26$2.38$2.3843,700——
2026-05-22$2.51$2.5137,500——
2026-05-21$2.49$2.498,500——
2026-05-20$2.57$2.5727,900——
2026-05-19$2.53$2.5355,000——
2026-05-18$2.70$2.7054,200——
2026-05-15$2.61$2.6126,600——
2026-05-14$2.70$2.7016,100——
2026-05-13$2.73$2.7320,700——
2026-05-12$2.61$2.61108,100——
2026-05-11$2.85$2.8559,800——
2026-05-08$2.54$2.5443,900——
2026-05-07$2.67$2.67103,600——
2026-05-06$3.25$3.25128,000——
2026-05-05$3.66$3.66166,100——
2026-05-04$3.82$3.82342,400——
2026-05-01$3.65$3.651,776,300——
2026-04-30$3.90$3.901,616,600——
2026-04-29$3.56$3.56114,073,000——
2026-04-28$2.30$2.3011,400——
2026-04-27$2.39$2.399,400——
2026-04-24$2.43$2.434,200——
2026-04-23$2.45$2.457,500——
2026-04-22$2.51$2.512,900——
2026-04-21$2.47$2.474,000——
2026-04-20$2.43$2.437,700——
2026-04-17$2.45$2.454,800——
2026-04-16$2.48$2.489,300——
2026-04-15$2.38$2.386,300——
2026-04-14$2.45$2.458,000——
2026-04-13$2.40$2.407,800——
2026-04-10$2.37$2.371,700——