Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.007	0.007	0.007	0.007	0.016	1,885,836
2024-03-15	0.007	0.007	0.007	0.007	0.016	199,297
2024-03-14	0.007	0.007	0.007	0.007	0.015	134,428
2024-03-13	0.007	0.007	0.007	0.007	0.016	62,561
2024-03-12	0.008	0.008	0.008	0.008	0.017	52,255
2024-03-11	0.008	0.008	0.008	0.008	0.017	65,770
2024-03-08	0.008	0.009	0.008	0.009	0.019	624,605
2024-03-07	0.008	0.008	0.007	0.008	0.017	252,930
2024-03-06	0.009	0.009	0.007	0.008	0.017	1,271,550
2024-03-05	0.009	0.009	0.009	0.009	0.020	35,758
2024-03-04	0.009	0.009	0.009	0.009	0.020	244,588
2024-03-01	0.010	0.010	0.010	0.010	0.022	200,000
2024-02-29	0.010	0.010	0.009	0.010	0.023	1,226,969
2024-02-28	0.010	0.010	0.010	0.010	0.022	0
2024-02-27	0.010	0.010	0.010	0.010	0.022	0
2024-02-26	0.010	0.010	0.010	0.010	0.022	80,509
2024-02-23	0.010	0.010	0.010	0.010	0.022	141,948
2024-02-22	0.010	0.010	0.010	0.010	0.023	50,994
2024-02-21	0.011	0.011	0.010	0.011	0.025	608,278
2024-02-20	0.011	0.011	0.010	0.011	0.025	930,727
2024-02-19	0.009	0.011	0.009	0.011	0.024	533,597
2024-02-16	0.010	0.010	0.010	0.010	0.022	99,131
2024-02-15	0.009	0.010	0.009	0.010	0.022	422,695
2024-02-14	0.009	0.009	0.009	0.009	0.021	882,182
2024-02-13	0.009	0.009	0.009	0.009	0.021	683,720
2024-02-12	0.009	0.009	0.009	0.009	0.020	759,033
2024-02-09	0.009	0.009	0.008	0.009	0.020	1,284,863
2024-02-08	0.009	0.009	0.009	0.009	0.019	125,000
2024-02-07	0.009	0.009	0.008	0.008	0.018	100,015
2024-02-06	0.008	0.009	0.008	0.009	0.020	2,902,138
2024-02-05	0.009	0.009	0.007	0.007	0.016	77,011
2024-02-02	0.009	0.009	0.009	0.009	0.020	0
2024-02-01	0.009	0.009	0.008	0.009	0.020	660,003
2024-01-31	0.009	0.009	0.009	0.009	0.019	690,401
2024-01-30	0.009	0.009	0.009	0.009	0.020	286,500
2024-01-29	0.008	0.009	0.008	0.009	0.020	3,863,361
2024-01-25	0.008	0.008	0.008	0.008	0.018	567,556
2024-01-24	0.008	0.008	0.007	0.008	0.017	1,775,690
2024-01-23	0.008	0.008	0.008	0.008	0.018	618,494
2024-01-22	0.008	0.008	0.008	0.008	0.018	134,489
2024-01-19	0.007	0.008	0.007	0.008	0.018	750,571
2024-01-18	0.008	0.008	0.007	0.007	0.016	267,193
2024-01-17	0.007	0.008	0.007	0.008	0.017	2,002
2024-01-16	0.007	0.008	0.007	0.008	0.017	1,411,960
2024-01-15	0.007	0.007	0.007	0.007	0.016	250,001
2024-01-12	0.007	0.008	0.006	0.008	0.017	2,084,267
2024-01-11	0.006	0.007	0.006	0.007	0.015	2
2024-01-10	0.006	0.007	0.006	0.007	0.015	1,494,384
2024-01-09	0.006	0.006	0.006	0.006	0.014	240,002
2024-01-08	0.006	0.007	0.005	0.007	0.015	1,396,368
2024-01-05	0.005	0.006	0.005	0.006	0.014	432,537
2024-01-04	0.005	0.006	0.005	0.005	0.012	25,032
2024-01-03	0.006	0.006	0.006	0.006	0.013	0
2024-01-02	0.005	0.006	0.005	0.006	0.013	6,839
2023-12-29	0.006	0.006	0.006	0.006	0.013	40,560
2023-12-28	0.005	0.005	0.005	0.005	0.012	0
2023-12-27	0.005	0.006	0.005	0.005	0.012	82,873
2023-12-22	0.006	0.006	0.005	0.005	0.012	165,623
2023-12-21	0.005	0.005	0.005	0.005	0.012	1,723,114
2023-12-20	0.005	0.005	0.005	0.005	0.011	0

← NewerPage 12 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.