Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.005	0.005	0.005	0.005	0.011	17,341
2024-06-13	0.005	0.005	0.005	0.005	0.011	0
2024-06-12	0.005	0.005	0.005	0.005	0.011	290,319
2024-06-11	0.005	0.005	0.005	0.005	0.012	202,583
2024-06-07	0.006	0.006	0.006	0.006	0.013	312,904
2024-06-06	0.006	0.006	0.006	0.006	0.013	0
2024-06-05	0.006	0.006	0.006	0.006	0.013	0
2024-06-04	0.006	0.006	0.006	0.006	0.013	14,001
2024-06-03	0.006	0.006	0.006	0.006	0.014	609,752
2024-05-31	0.006	0.006	0.006	0.006	0.014	95,700
2024-05-30	0.006	0.006	0.006	0.006	0.014	42,259
2024-05-29	0.006	0.006	0.006	0.006	0.014	105,269
2024-05-28	0.006	0.006	0.006	0.006	0.014	128,988
2024-05-27	0.007	0.007	0.007	0.007	0.015	1,232,302
2024-05-24	0.008	0.008	0.008	0.008	0.017	0
2024-05-23	0.007	0.008	0.007	0.008	0.017	12,267
2024-05-22	0.006	0.007	0.006	0.007	0.015	84,460
2024-05-21	0.007	0.007	0.007	0.007	0.015	686,753
2024-05-20	0.007	0.007	0.007	0.007	0.016	846,290
2024-05-17	0.007	0.007	0.007	0.007	0.016	166,209
2024-05-16	0.007	0.007	0.007	0.007	0.016	25,000
2024-05-15	0.007	0.007	0.007	0.007	0.016	1,059,041
2024-05-14	0.007	0.007	0.007	0.007	0.015	1,383,451
2024-05-13	0.008	0.008	0.008	0.008	0.018	0
2024-05-10	0.008	0.008	0.008	0.008	0.018	317,954
2024-05-09	0.007	0.007	0.007	0.007	0.016	622,219
2024-05-08	0.008	0.008	0.007	0.007	0.016	1,818,170
2024-05-07	0.008	0.008	0.008	0.008	0.017	99,999
2024-05-06	0.008	0.008	0.008	0.008	0.017	24,600
2024-05-03	0.008	0.009	0.008	0.009	0.019	421,588
2024-05-02	0.008	0.009	0.008	0.008	0.018	299,594
2024-05-01	0.007	0.009	0.007	0.009	0.019	1,655,150
2024-04-30	0.008	0.008	0.007	0.007	0.015	3,272,161
2024-04-29	0.008	0.008	0.008	0.008	0.017	78,000
2024-04-26	0.008	0.008	0.008	0.008	0.017	623,032
2024-04-24	0.008	0.008	0.008	0.008	0.017	108,949
2024-04-23	0.008	0.008	0.008	0.008	0.017	126,500
2024-04-22	0.008	0.008	0.008	0.008	0.017	0
2024-04-19	0.008	0.008	0.008	0.008	0.017	20,000
2024-04-18	0.008	0.008	0.008	0.008	0.018	0
2024-04-17	0.008	0.008	0.008	0.008	0.018	151,282
2024-04-16	0.008	0.008	0.008	0.008	0.018	12,581
2024-04-15	0.008	0.008	0.008	0.008	0.017	50,111
2024-04-12	0.008	0.008	0.008	0.008	0.018	306,273
2024-04-11	0.007	0.007	0.007	0.007	0.016	3,953
2024-04-10	0.008	0.008	0.008	0.008	0.018	492,215
2024-04-09	0.007	0.007	0.007	0.007	0.016	121,600
2024-04-08	0.007	0.007	0.007	0.007	0.016	139,000
2024-04-05	0.008	0.008	0.008	0.008	0.017	0
2024-04-04	0.008	0.008	0.008	0.008	0.017	20,000
2024-04-03	0.008	0.008	0.007	0.007	0.016	277,465
2024-04-02	0.007	0.008	0.007	0.008	0.017	63,424
2024-03-28	0.008	0.008	0.007	0.007	0.016	1,185,606
2024-03-27	0.007	0.007	0.007	0.007	0.016	364,120
2024-03-26	0.007	0.008	0.007	0.008	0.017	574,000
2024-03-25	0.008	0.008	0.008	0.008	0.018	72,500
2024-03-22	0.007	0.007	0.007	0.007	0.016	0
2024-03-21	0.007	0.007	0.007	0.007	0.016	48,936
2024-03-20	0.007	0.009	0.007	0.009	0.019	407,602
2024-03-19	0.007	0.007	0.007	0.007	0.016	0

← NewerPage 11 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.