Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.005	0.005	0.005	0.005	0.010	141,577
2023-07-03	0.004	0.005	0.004	0.005	0.011	522,163
2023-06-30	0.004	0.004	0.004	0.004	0.009	106,436
2023-06-29	0.004	0.004	0.004	0.004	0.009	300,551
2023-06-28	0.004	0.004	0.004	0.004	0.009	498,625
2023-06-27	0.004	0.004	0.004	0.004	0.009	1,922,916
2023-06-26	0.004	0.004	0.004	0.004	0.009	1,270,722
2023-06-23	0.004	0.005	0.004	0.005	0.010	347,937
2023-06-22	0.004	0.004	0.004	0.004	0.009	75,743
2023-06-21	0.004	0.004	0.004	0.004	0.009	0
2023-06-20	0.004	0.004	0.004	0.004	0.009	390,564
2023-06-19	0.004	0.004	0.004	0.004	0.010	390,392
2023-06-16	0.005	0.005	0.004	0.004	0.009	230,401
2023-06-15	0.005	0.005	0.005	0.005	0.010	1,074,644
2023-06-14	0.005	0.005	0.005	0.005	0.010	976,030
2023-06-13	0.005	0.005	0.004	0.005	0.010	3,890,532
2023-06-09	0.005	0.005	0.005	0.005	0.011	154,769
2023-06-08	0.005	0.005	0.005	0.005	0.010	306,930
2023-06-07	0.005	0.005	0.005	0.005	0.011	253,622
2023-06-06	0.005	0.005	0.005	0.005	0.010	566,573
2023-06-05	0.005	0.005	0.005	0.005	0.010	228,403
2023-06-02	0.005	0.005	0.005	0.005	0.011	90,886
2023-06-01	0.005	0.005	0.005	0.005	0.011	0
2023-05-31	0.005	0.005	0.005	0.005	0.011	294,301
2023-05-30	0.005	0.005	0.005	0.005	0.012	13,319
2023-05-29	0.005	0.005	0.005	0.005	0.011	110,121
2023-05-26	0.005	0.005	0.005	0.005	0.011	333,863
2023-05-25	0.005	0.005	0.005	0.005	0.012	24,842
2023-05-24	0.005	0.005	0.005	0.005	0.011	0
2023-05-23	0.005	0.005	0.005	0.005	0.011	67,059
2023-05-22	0.005	0.005	0.005	0.005	0.012	1,740
2023-05-19	0.005	0.005	0.005	0.005	0.012	60
2023-05-18	0.006	0.006	0.005	0.005	0.012	632,118
2023-05-17	0.005	0.006	0.005	0.006	0.013	86,996
2023-05-16	0.005	0.005	0.005	0.005	0.012	5,482
2023-05-15	0.005	0.005	0.005	0.005	0.012	109,000
2023-05-12	0.006	0.006	0.006	0.006	0.013	168,318
2023-05-11	0.006	0.006	0.006	0.006	0.013	84,925
2023-05-10	0.006	0.006	0.006	0.006	0.014	1,054
2023-05-09	0.006	0.006	0.006	0.006	0.013	26,893
2023-05-08	0.006	0.006	0.005	0.006	0.013	572,021
2023-05-05	0.005	0.005	0.005	0.005	0.012	36,762
2023-05-04	0.006	0.007	0.005	0.006	0.013	1,380,407
2023-05-03	0.005	0.005	0.005	0.005	0.012	829,978
2023-05-02	0.005	0.005	0.005	0.005	0.011	752
2023-05-01	0.006	0.006	0.005	0.005	0.012	2,808,240
2023-04-28	0.006	0.006	0.006	0.006	0.014	983,700
2023-04-27	0.005	0.006	0.005	0.006	0.014	1,029,466
2023-04-26	0.005	0.005	0.005	0.005	0.012	126,929
2023-04-24	0.005	0.005	0.005	0.005	0.012	100,000
2023-04-21	0.005	0.005	0.005	0.005	0.012	226,137
2023-04-20	0.005	0.006	0.005	0.005	0.012	33,049
2023-04-19	0.005	0.005	0.005	0.005	0.012	34,206
2023-04-18	0.005	0.005	0.005	0.005	0.012	0
2023-04-17	0.006	0.006	0.005	0.005	0.012	640,668
2023-04-14	0.005	0.006	0.005	0.006	0.013	54,564
2023-04-13	0.006	0.006	0.005	0.005	0.012	220,346
2023-04-12	0.006	0.006	0.005	0.006	0.013	128,842
2023-04-11	0.006	0.006	0.005	0.006	0.013	310,263
2023-04-06	0.006	0.006	0.006	0.006	0.013	180,000

← NewerPage 15 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.