Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.006	0.006	0.005	0.006	0.013	212,574
2023-04-04	0.006	0.006	0.006	0.006	0.014	95,725
2023-04-03	0.006	0.006	0.006	0.006	0.013	123,998
2023-03-31	0.005	0.006	0.005	0.006	0.013	792,463
2023-03-30	0.005	0.005	0.005	0.005	0.010	710,228
2023-03-29	0.005	0.005	0.005	0.005	0.012	36,668
2023-03-28	0.005	0.005	0.005	0.005	0.012	230,306
2023-03-27	0.005	0.005	0.005	0.005	0.011	122,855
2023-03-24	0.005	0.005	0.005	0.005	0.011	0
2023-03-23	0.005	0.005	0.005	0.005	0.011	170,000
2023-03-22	0.005	0.005	0.005	0.005	0.010	67,350
2023-03-21	0.005	0.005	0.005	0.005	0.010	462,500
2023-03-20	0.006	0.006	0.005	0.005	0.012	317,421
2023-03-17	0.005	0.006	0.005	0.005	0.012	265,668
2023-03-16	0.005	0.005	0.005	0.005	0.010	0
2023-03-15	0.005	0.005	0.005	0.005	0.010	0
2023-03-14	0.001	0.001	0.000	0.000	0.010	365,381
2023-03-13	0.001	0.001	0.001	0.001	0.015	0
2023-03-10	0.001	0.001	0.001	0.001	0.015	258,500
2023-03-09	0.000	0.000	0.000	0.000	0.010	60,000
2023-03-08	0.001	0.001	0.001	0.001	0.015	0
2023-03-07	0.001	0.001	0.001	0.001	0.015	33,066
2023-03-06	0.001	0.001	0.001	0.001	0.015	100,000
2023-03-03	0.000	0.000	0.000	0.000	0.010	0
2023-03-02	0.001	0.001	0.000	0.000	0.010	150,000
2023-03-01	0.001	0.001	0.001	0.001	0.015	0
2023-02-28	0.001	0.001	0.001	0.001	0.015	31,286
2023-02-27	0.000	0.001	0.000	0.001	0.015	3,832
2023-02-24	0.001	0.001	0.001	0.001	0.015	0
2023-02-23	0.001	0.001	0.001	0.001	0.015	28,500
2023-02-22	0.001	0.001	0.001	0.001	0.015	0
2023-02-21	0.001	0.001	0.001	0.001	0.015	110,000
2023-02-20	0.001	0.001	0.001	0.001	0.015	131,700
2023-02-17	0.000	0.001	0.000	0.001	0.015	412,821
2023-02-16	0.001	0.001	0.001	0.001	0.020	0
2023-02-15	0.001	0.001	0.001	0.001	0.020	30,000
2023-02-14	0.001	0.001	0.001	0.001	0.015	59,050
2023-02-13	0.000	0.000	0.000	0.000	0.010	0
2023-02-10	0.001	0.001	0.000	0.000	0.010	5,185,207
2023-02-09	0.001	0.001	0.001	0.001	0.025	42,115
2023-02-08	0.001	0.001	0.001	0.001	0.030	50,000
2023-02-07	0.001	0.001	0.001	0.001	0.020	27,000
2023-02-06	0.001	0.001	0.001	0.001	0.020	68,212
2023-02-03	0.001	0.001	0.001	0.001	0.020	6,718,748
2023-02-02	0.001	0.001	0.001	0.001	0.020	0
2023-02-01	0.001	0.001	0.001	0.001	0.020	300,000
2023-01-31	0.001	0.001	0.001	0.001	0.020	0
2023-01-30	0.001	0.001	0.001	0.001	0.020	0
2023-01-27	0.001	0.001	0.001	0.001	0.020	285
2023-01-25	0.001	0.001	0.001	0.001	0.020	1,033,135
2023-01-24	0.001	0.001	0.001	0.001	0.020	202,600
2023-01-23	0.001	0.001	0.001	0.001	0.020	0
2023-01-20	0.001	0.001	0.001	0.001	0.020	0
2023-01-19	0.001	0.001	0.001	0.001	0.020	2,000
2023-01-18	0.001	0.001	0.001	0.001	0.020	245,714
2023-01-17	0.001	0.001	0.001	0.001	0.020	469,438
2023-01-16	0.001	0.001	0.001	0.001	0.020	200,000
2023-01-13	0.001	0.001	0.001	0.001	0.015	37,500
2023-01-12	0.001	0.001	0.001	0.001	0.015	62,500
2023-01-11	0.001	0.001	0.001	0.001	0.020	10,000

← NewerPage 16 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.