NASDAQ:XTLB | Historical Stock Price | 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.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$58.00$58.00245——
2013-12-30$58.80$58.80600——
2013-12-27$61.60$61.60160——
2013-12-26$60.80$60.80285——
2013-12-24$67.00$67.00335——
2013-12-23$62.60$62.60510——
2013-12-20$66.80$66.801,270——
2013-12-19$65.00$65.001,490——
2013-12-18$56.60$56.60795——
2013-12-17$54.20$54.201,305——
2013-12-16$44.80$44.801,125——
2013-12-13$56.20$56.20490——
2013-12-12$57.40$57.40330——
2013-12-11$60.00$60.000——
2013-12-10$60.00$60.0085——
2013-12-09$61.00$61.00710——
2013-12-06$76.00$76.0010——
2013-12-05$77.80$77.80145——
2013-12-04$74.60$74.600——
2013-12-03$74.60$74.6015——
2013-12-02$80.00$80.0045——
2013-11-29$76.00$76.0010——
2013-11-27$79.60$79.60255——
2013-11-26$79.00$79.000——
2013-11-25$79.00$79.00100——
2013-11-22$77.40$77.405——
2013-11-21$78.00$78.0055——
2013-11-20$78.80$78.8015——
2013-11-19$80.00$80.00100——
2013-11-18$78.00$78.000——
2013-11-15$78.00$78.00745——
2013-11-14$81.80$81.80100——
2013-11-13$82.00$82.0010——
2013-11-12$88.00$88.000——
2013-11-11$88.00$88.0010——
2013-11-08$87.80$87.8020——
2013-11-07$88.00$88.00285——
2013-11-06$107.00$107.000——
2013-11-05$107.00$107.000——
2013-11-04$107.00$107.000——
2013-11-01$107.00$107.000——
2013-10-31$107.00$107.000——
2013-10-30$107.00$107.000——
2013-10-29$107.00$107.0025——
2013-10-28$104.00$104.0010——
2013-10-25$98.60$98.6015——
2013-10-24$99.80$99.800——
2013-10-23$99.80$99.8055——
2013-10-22$103.00$103.0015——
2013-10-21$100.00$100.0030——
2013-10-18$108.00$108.0060——
2013-10-17$108.60$108.60565——
2013-10-16$109.00$109.00795——
2013-10-15$109.20$109.20775——
2013-10-14$106.20$106.20570——
2013-10-11$104.00$104.00115——
2013-10-10$109.80$109.800——
2013-10-09$109.80$109.8015——
2013-10-08$103.60$103.6010——
2013-10-07$109.60$109.6015——
2013-10-04$106.60$106.600——
2013-10-03$106.60$106.600——
2013-10-02$106.60$106.600——
2013-10-01$106.60$106.600——
2013-09-30$106.60$106.6035——
2013-09-27$105.60$105.600——
2013-09-26$105.60$105.6015——
2013-09-25$108.00$108.000——
2013-09-24$108.00$108.0060——
2013-09-23$109.20$109.200——
2013-09-20$109.20$109.200——
2013-09-19$109.20$109.200——
2013-09-18$109.20$109.2015——
2013-09-17$111.60$111.6015——
2013-09-16$117.00$117.000——
2013-09-13$117.00$117.0030——
2013-09-12$117.40$117.4050——
2013-09-11$120.80$120.800——
2013-09-10$120.80$120.8080——
2013-09-09$117.20$117.2020——
2013-09-06$117.80$117.8020——
2013-09-05$123.80$123.800——
2013-09-04$123.80$123.8010——
2013-09-03$122.20$122.2050——
2013-08-30$121.60$121.6010——
2013-08-29$122.00$122.00160——
2013-08-28$110.20$110.205——
2013-08-27$115.00$115.0080——
2013-08-26$121.20$121.20100——
2013-08-23$128.60$128.600——
2013-08-22$128.60$128.600——
2013-08-21$128.60$128.6075——
2013-08-20$132.20$132.2050——
2013-08-19$131.00$131.00140——
2013-08-16$133.80$133.800——
2013-08-15$133.80$133.800——
2013-08-14$133.80$133.800——
2013-08-13$133.80$133.800——
2013-08-12$133.80$133.800——
2013-08-09$133.80$133.800——
2013-08-08$133.80$133.8010——
2013-08-07$136.60$136.60150——
2013-08-06$132.40$132.400——
2013-08-05$132.40$132.40145——
2013-08-02$140.00$140.000——
2013-08-01$140.00$140.000——
2013-07-31$140.00$140.0035——
2013-07-30$137.00$137.00540——
2013-07-29$138.00$138.001,175——
2013-07-26$134.00$134.000——
2013-07-25$134.00$134.0060——
2013-07-24$124.00$124.0045——
2013-07-23$134.00$134.000——
2013-07-22$134.00$134.00575——
2013-07-19$127.00$127.001,050——
2013-07-18$127.00$127.000——
2013-07-17$127.00$127.00815——
2013-07-16$122.00$122.001,155——
2013-07-15$126.00$126.00625——
2013-07-12$111.60$111.60770——
2013-07-11$112.80$112.8010——
2013-07-10$114.00$114.00355——
2013-07-09$111.00$111.000——
2013-07-08$111.00$111.0065——
2013-07-05$112.00$112.0060——
2013-07-03$118.60$118.600——
2013-07-02$118.60$118.600——
2013-07-01$118.60$118.6010——
2013-06-28$118.60$118.600——
2013-06-27$118.60$118.60125——
2013-06-26$110.40$110.4065——
2013-06-25$108.40$108.4030——
2013-06-24$111.00$111.0020——
2013-06-21$114.60$114.6025——
2013-06-20$115.40$115.4010——
2013-06-19$120.00$120.000——
2013-06-18$120.00$120.000——
2013-06-17$120.00$120.0010——
2013-06-14$118.60$118.600——
2013-06-13$118.60$118.600——
2013-06-12$118.60$118.600——
2013-06-11$118.60$118.600——
2013-06-10$118.60$118.605——
2013-06-07$115.00$115.000——
2013-06-06$115.00$115.000——
2013-06-05$115.00$115.0040——
2013-06-04$116.20$116.2010——
2013-06-03$119.40$119.4015——
2013-05-31$121.00$121.000——
2013-05-30$121.00$121.005——
2013-05-29$120.40$120.4045——
2013-05-28$120.80$120.80120——
2013-05-24$121.00$121.00195——
2013-05-23$120.00$120.0095——
2013-05-22$121.00$121.005——
2013-05-21$122.20$122.2080——
2013-05-20$122.00$122.00210——
2013-05-17$121.60$121.600——
2013-05-16$121.60$121.60110——
2013-05-15$118.20$118.200——
2013-05-14$118.20$118.200——
2013-05-13$118.20$118.200——
2013-05-10$118.20$118.200——
2013-05-09$118.20$118.205——
2013-05-08$118.00$118.000——
2013-05-07$118.00$118.000——
2013-05-06$118.00$118.000——
2013-05-03$118.00$118.0045——
2013-05-02$115.40$115.4030——
2013-05-01$119.40$119.400——
2013-04-30$119.40$119.40155——
2013-04-29$102.60$102.6040——
2013-04-26$99.00$99.000——
2013-04-25$99.00$99.0050——
2013-04-24$99.20$99.200——
2013-04-23$99.20$99.200——
2013-04-22$99.20$99.2015——
2013-04-19$99.00$99.000——
2013-04-18$99.00$99.00105——
2013-04-17$105.80$105.80325——
2013-04-16$105.60$105.605——
2013-04-15$106.20$106.200——
2013-04-12$106.20$106.200——
2013-04-11$106.20$106.200——
2013-04-10$106.20$106.200——
2013-04-09$106.20$106.2085——
2013-04-08$111.60$111.6025——
2013-04-05$123.80$123.800——
2013-04-04$123.80$123.800——
2013-04-03$123.80$123.80100——
2013-04-02$122.80$122.805——
2013-04-01$127.00$127.000——
2013-03-28$127.00$127.005——
2013-03-27$129.60$129.600——
2013-03-26$129.60$129.600——
2013-03-25$129.60$129.60190——
2013-03-22$132.40$132.405——
2013-03-21$128.40$128.4025——
2013-03-20$128.20$128.2010——
2013-03-19$128.00$128.005——
2013-03-18$130.00$130.0050——
2013-03-15$131.40$131.400——
2013-03-14$131.40$131.400——
2013-03-13$131.40$131.400——
2013-03-12$131.40$131.400——
2013-03-11$131.40$131.4025——
2013-03-08$131.40$131.4055——
2013-03-07$130.80$130.805——
2013-03-06$130.00$130.0050——
2013-03-05$133.60$133.6080——
2013-03-04$132.00$132.0025——
2013-03-01$138.00$138.000——
2013-02-28$138.00$138.00570——
2013-02-27$131.40$131.40355——
2013-02-26$127.00$127.00130——
2013-02-25$126.20$126.20140——
2013-02-22$125.40$125.40300——
2013-02-21$119.20$119.200——
2013-02-20$119.20$119.2025——
2013-02-19$120.00$120.005——
2013-02-15$120.00$120.0030——
2013-02-14$119.60$119.600——
2013-02-13$119.60$119.6045——
2013-02-12$123.40$123.400——
2013-02-11$123.40$123.4025——
2013-02-08$118.60$118.600——
2013-02-07$118.60$118.600——
2013-02-06$118.60$118.6050——
2013-02-05$128.80$128.800——
2013-02-04$128.80$128.800——
2013-02-01$128.80$128.8065——
2013-01-31$127.60$127.60380——
2013-01-30$120.00$120.00150——
2013-01-29$116.00$116.000——
2013-01-28$116.00$116.00115——
2013-01-25$120.60$120.6010——
2013-01-24$120.00$120.0010——
2013-01-23$121.40$121.4015——
2013-01-22$122.40$122.4060——
2013-01-18$128.00$128.000——
2013-01-17$128.00$128.000——
2013-01-16$128.00$128.0010——
2013-01-15$136.00$136.00255——
2013-01-14$133.40$133.40345——
2013-01-11$140.00$140.000——
2013-01-10$140.00$140.0025——
2013-01-09$139.00$139.0010——
2013-01-08$133.00$133.00835——
2013-01-07$139.20$139.20490——
2013-01-04$143.00$143.0065——
2013-01-03$148.40$148.400——
2013-01-02$148.40$148.4025——