Xstate Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.004	0.004	0.004	0.004	0.009	0
2024-09-05	0.004	0.004	0.004	0.004	0.009	0
2024-09-04	0.004	0.004	0.004	0.004	0.009	0
2024-09-03	0.004	0.004	0.004	0.004	0.009	0
2024-09-02	0.004	0.004	0.004	0.004	0.009	0
2024-08-30	0.004	0.004	0.004	0.004	0.009	0
2024-08-29	0.004	0.004	0.004	0.004	0.009	0
2024-08-28	0.004	0.004	0.004	0.004	0.009	0
2024-08-27	0.004	0.004	0.004	0.004	0.009	0
2024-08-26	0.004	0.004	0.004	0.004	0.009	0
2024-08-23	0.004	0.004	0.004	0.004	0.009	32,028
2024-08-22	0.004	0.004	0.004	0.004	0.009	158,990
2024-08-21	0.004	0.004	0.004	0.004	0.009	0
2024-08-20	0.004	0.004	0.004	0.004	0.009	0
2024-08-19	0.005	0.005	0.004	0.004	0.009	1,116,955
2024-08-16	0.004	0.004	0.004	0.004	0.009	0
2024-08-15	0.004	0.004	0.004	0.004	0.009	112,564
2024-08-14	0.005	0.005	0.005	0.005	0.010	0
2024-08-13	0.004	0.005	0.004	0.005	0.010	745,934
2024-08-12	0.004	0.004	0.004	0.004	0.009	32,222
2024-08-09	0.005	0.005	0.005	0.005	0.010	299,066
2024-08-08	0.005	0.005	0.005	0.005	0.010	31,934
2024-08-07	0.005	0.005	0.005	0.005	0.010	0
2024-08-06	0.005	0.005	0.005	0.005	0.010	14,973
2024-08-05	0.005	0.005	0.005	0.005	0.010	60,947
2024-08-02	0.005	0.005	0.004	0.005	0.010	1,292,289
2024-08-01	0.005	0.005	0.005	0.005	0.012	0
2024-07-31	0.005	0.005	0.005	0.005	0.012	0
2024-07-30	0.005	0.005	0.005	0.005	0.012	0
2024-07-29	0.005	0.005	0.005	0.005	0.012	202,443
2024-07-26	0.005	0.005	0.005	0.005	0.011	31,900
2024-07-25	0.005	0.005	0.005	0.005	0.010	822,803
2024-07-24	0.005	0.005	0.005	0.005	0.010	217,761
2024-07-23	0.005	0.005	0.005	0.005	0.011	447
2024-07-22	0.005	0.005	0.005	0.005	0.010	53,334
2024-07-19	0.005	0.005	0.005	0.005	0.010	19,228
2024-07-18	0.005	0.005	0.005	0.005	0.011	353,816
2024-07-17	0.005	0.005	0.005	0.005	0.010	194,073
2024-07-16	0.004	0.004	0.004	0.004	0.009	0
2024-07-15	0.005	0.005	0.004	0.004	0.009	106,040
2024-07-12	0.005	0.005	0.005	0.005	0.010	301,536
2024-07-11	0.005	0.005	0.005	0.005	0.010	13,228
2024-07-10	0.005	0.005	0.005	0.005	0.011	64,503
2024-07-09	0.005	0.005	0.005	0.005	0.011	90,000
2024-07-08	0.005	0.005	0.005	0.005	0.011	181,067
2024-07-05	0.005	0.005	0.005	0.005	0.012	0
2024-07-04	0.004	0.005	0.004	0.005	0.012	278,425
2024-07-03	0.005	0.005	0.005	0.005	0.010	0
2024-07-02	0.005	0.005	0.005	0.005	0.010	10,000
2024-07-01	0.005	0.005	0.005	0.005	0.010	0
2024-06-28	0.005	0.005	0.004	0.005	0.010	1,630,117
2024-06-27	0.004	0.004	0.004	0.004	0.009	187,953
2024-06-26	0.004	0.004	0.004	0.004	0.009	244,359
2024-06-25	0.004	0.004	0.004	0.004	0.009	650,000
2024-06-24	0.004	0.004	0.004	0.004	0.009	1,301,443
2024-06-21	0.005	0.005	0.005	0.005	0.010	2,045,355
2024-06-20	0.005	0.005	0.005	0.005	0.011	0
2024-06-19	0.005	0.005	0.005	0.005	0.011	0
2024-06-18	0.005	0.005	0.005	0.005	0.011	16,667
2024-06-17	0.005	0.005	0.005	0.005	0.011	128,573

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.