Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.005	0.005	0.005	0.005	0.011	0
2023-12-18	0.005	0.005	0.005	0.005	0.011	113,001
2023-12-15	0.005	0.005	0.005	0.005	0.011	1
2023-12-14	0.005	0.005	0.005	0.005	0.011	882,800
2023-12-13	0.005	0.005	0.005	0.005	0.012	20,001
2023-12-12	0.005	0.005	0.005	0.005	0.012	832
2023-12-11	0.005	0.005	0.005	0.005	0.012	25
2023-12-08	0.006	0.006	0.005	0.006	0.013	21,676
2023-12-07	0.006	0.006	0.006	0.006	0.014	0
2023-12-06	0.006	0.006	0.006	0.006	0.014	35,717
2023-12-05	0.005	0.006	0.005	0.006	0.013	1,020,215
2023-12-04	0.005	0.005	0.005	0.005	0.012	833,578
2023-12-01	0.005	0.005	0.005	0.005	0.011	422
2023-11-30	0.005	0.005	0.005	0.005	0.012	0
2023-11-29	0.005	0.005	0.005	0.005	0.012	0
2023-11-28	0.005	0.005	0.005	0.005	0.012	134,146
2023-11-27	0.005	0.006	0.005	0.006	0.013	503,020
2023-11-24	0.005	0.006	0.005	0.006	0.013	263,344
2023-11-23	0.005	0.005	0.005	0.005	0.012	0
2023-11-22	0.005	0.005	0.005	0.005	0.012	133,000
2023-11-21	0.006	0.006	0.005	0.005	0.012	28,522
2023-11-20	0.006	0.006	0.006	0.006	0.014	34,207
2023-11-17	0.005	0.006	0.005	0.006	0.013	33,168
2023-11-16	0.005	0.005	0.005	0.005	0.012	40,517
2023-11-15	0.006	0.006	0.005	0.005	0.012	125,212
2023-11-14	0.006	0.006	0.006	0.006	0.014	18,016
2023-11-13	0.006	0.006	0.006	0.006	0.014	241,895
2023-11-10	0.006	0.006	0.006	0.006	0.014	10
2023-11-09	0.006	0.006	0.006	0.006	0.013	0
2023-11-08	0.006	0.006	0.006	0.006	0.013	0
2023-11-07	0.006	0.006	0.006	0.006	0.013	1,125
2023-11-06	0.006	0.006	0.006	0.006	0.014	8,292
2023-11-03	0.006	0.006	0.006	0.006	0.013	0
2023-11-02	0.007	0.007	0.006	0.006	0.013	801,900
2023-11-01	0.006	0.007	0.006	0.007	0.016	330,000
2023-10-31	0.007	0.007	0.006	0.006	0.014	60,000
2023-10-30	0.006	0.006	0.006	0.006	0.014	585,377
2023-10-27	0.007	0.007	0.007	0.007	0.015	61,931
2023-10-26	0.007	0.007	0.007	0.007	0.015	155,000
2023-10-25	0.006	0.006	0.006	0.006	0.014	0
2023-10-24	0.006	0.006	0.006	0.006	0.014	0
2023-10-23	0.006	0.006	0.006	0.006	0.014	1
2023-10-20	0.007	0.008	0.007	0.007	0.015	690,457
2023-10-19	0.006	0.006	0.006	0.006	0.014	140,939
2023-10-18	0.006	0.007	0.006	0.007	0.015	220,000
2023-10-17	0.007	0.007	0.006	0.006	0.014	41,634
2023-10-16	0.006	0.007	0.006	0.007	0.015	1,441,282
2023-10-13	0.006	0.007	0.006	0.007	0.015	324,366
2023-10-12	0.006	0.006	0.006	0.006	0.014	0
2023-10-11	0.006	0.007	0.006	0.006	0.014	198,534
2023-10-10	0.006	0.006	0.006	0.006	0.014	1,854,132
2023-10-09	0.006	0.006	0.006	0.006	0.014	65,086
2023-10-06	0.006	0.006	0.006	0.006	0.013	226,668
2023-10-05	0.006	0.006	0.006	0.006	0.013	250,000
2023-10-04	0.006	0.006	0.005	0.005	0.012	52,782
2023-10-03	0.005	0.006	0.005	0.006	0.013	486,571
2023-10-02	0.006	0.006	0.005	0.006	0.013	197,002
2023-09-29	0.006	0.006	0.006	0.006	0.014	10
2023-09-28	0.005	0.005	0.005	0.005	0.012	1
2023-09-27	0.005	0.006	0.005	0.005	0.012	288,311

← NewerPage 13 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.