Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.006	0.006	0.006	0.006	0.013	0
2023-09-25	0.005	0.006	0.005	0.006	0.013	2
2023-09-22	0.006	0.006	0.006	0.006	0.013	200,010
2023-09-21	0.005	0.005	0.005	0.005	0.012	67,772
2023-09-20	0.005	0.005	0.005	0.005	0.012	115,062
2023-09-19	0.005	0.005	0.005	0.005	0.012	156,705
2023-09-18	0.005	0.005	0.005	0.005	0.011	123,334
2023-09-15	0.006	0.006	0.005	0.005	0.012	138,061
2023-09-14	0.005	0.005	0.005	0.005	0.012	111,950
2023-09-13	0.005	0.005	0.005	0.005	0.011	26,892
2023-09-12	0.005	0.006	0.005	0.006	0.013	52,148
2023-09-11	0.005	0.005	0.005	0.005	0.012	83,416
2023-09-08	0.005	0.006	0.005	0.005	0.012	122,492
2023-09-07	0.005	0.005	0.005	0.005	0.011	32,233
2023-09-06	0.005	0.005	0.005	0.005	0.012	17
2023-09-05	0.005	0.005	0.005	0.005	0.011	0
2023-09-04	0.005	0.005	0.005	0.005	0.011	105,181
2023-09-01	0.006	0.006	0.005	0.005	0.011	93,760
2023-08-31	0.005	0.005	0.005	0.005	0.012	0
2023-08-30	0.006	0.006	0.005	0.005	0.012	1,000,352
2023-08-29	0.006	0.006	0.005	0.006	0.013	2,005,428
2023-08-28	0.006	0.006	0.006	0.006	0.013	0
2023-08-25	0.006	0.006	0.006	0.006	0.013	10
2023-08-24	0.005	0.005	0.005	0.005	0.012	1
2023-08-23	0.005	0.005	0.005	0.005	0.012	2,834
2023-08-22	0.005	0.006	0.005	0.005	0.012	73,123
2023-08-21	0.006	0.006	0.006	0.006	0.014	368,021
2023-08-18	0.006	0.006	0.006	0.006	0.013	1,023,554
2023-08-17	0.006	0.006	0.006	0.006	0.014	400,299
2023-08-16	0.007	0.007	0.006	0.006	0.013	229,249
2023-08-15	0.007	0.007	0.007	0.007	0.015	51,975
2023-08-14	0.006	0.007	0.006	0.007	0.015	341,428
2023-08-11	0.005	0.006	0.005	0.006	0.014	1,951,179
2023-08-10	0.005	0.005	0.005	0.005	0.012	0
2023-08-09	0.005	0.006	0.005	0.005	0.012	34,097
2023-08-08	0.005	0.006	0.005	0.005	0.012	219,002
2023-08-07	0.005	0.006	0.005	0.006	0.013	1,003,097
2023-08-04	0.005	0.005	0.005	0.005	0.012	629,905
2023-08-03	0.005	0.005	0.005	0.005	0.011	6,792
2023-08-02	0.005	0.005	0.005	0.005	0.011	76
2023-08-01	0.005	0.005	0.005	0.005	0.012	1,078,732
2023-07-31	0.005	0.005	0.005	0.005	0.012	945,756
2023-07-28	0.005	0.005	0.005	0.005	0.012	595,442
2023-07-27	0.005	0.005	0.005	0.005	0.010	91,654
2023-07-26	0.005	0.005	0.005	0.005	0.011	1,297,736
2023-07-25	0.005	0.005	0.005	0.005	0.010	107,980
2023-07-24	0.005	0.005	0.005	0.005	0.010	118,461
2023-07-21	0.005	0.005	0.005	0.005	0.010	115,592
2023-07-20	0.005	0.005	0.005	0.005	0.010	325,100
2023-07-19	0.006	0.006	0.005	0.005	0.011	1,625,124
2023-07-18	0.005	0.005	0.005	0.005	0.012	0
2023-07-17	0.005	0.005	0.005	0.005	0.012	0
2023-07-14	0.006	0.006	0.005	0.005	0.012	95,685
2023-07-13	0.005	0.006	0.005	0.005	0.012	1,670,881
2023-07-12	0.005	0.005	0.005	0.005	0.011	37,846
2023-07-11	0.005	0.005	0.005	0.005	0.011	100,551
2023-07-10	0.005	0.005	0.005	0.005	0.011	1,492,203
2023-07-07	0.005	0.005	0.004	0.005	0.011	3,207,581
2023-07-06	0.005	0.005	0.005	0.005	0.011	1,092
2023-07-05	0.005	0.005	0.005	0.005	0.010	0

← NewerPage 14 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.