Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.001	0.001	0.001	0.001	0.015	18,357
2023-01-09	0.001	0.001	0.001	0.001	0.020	0
2023-01-06	0.001	0.001	0.001	0.001	0.020	0
2023-01-05	0.001	0.001	0.001	0.001	0.020	115,000
2023-01-04	0.000	0.001	0.000	0.001	0.020	161,492
2023-01-03	0.001	0.001	0.001	0.001	0.020	75,000
2022-12-30	0.000	0.001	0.000	0.001	0.020	35,000
2022-12-29	0.001	0.001	0.001	0.001	0.015	0
2022-12-28	0.001	0.001	0.001	0.001	0.015	0
2022-12-23	0.001	0.001	0.001	0.001	0.015	4,200
2022-12-22	0.001	0.001	0.001	0.001	0.020	0
2022-12-21	0.001	0.001	0.001	0.001	0.020	0
2022-12-20	0.001	0.001	0.001	0.001	0.020	0
2022-12-19	0.001	0.001	0.001	0.001	0.020	0
2022-12-16	0.000	0.001	0.000	0.001	0.020	46,222
2022-12-15	0.001	0.001	0.001	0.001	0.015	0
2022-12-14	0.001	0.001	0.001	0.001	0.015	0
2022-12-13	0.001	0.001	0.001	0.001	0.015	0
2022-12-12	0.001	0.001	0.001	0.001	0.015	40,000
2022-12-09	0.000	0.001	0.000	0.001	0.015	34,262
2022-12-08	0.001	0.001	0.001	0.001	0.015	0
2022-12-07	0.001	0.001	0.001	0.001	0.015	84,536
2022-12-06	0.001	0.001	0.001	0.001	0.020	16,100
2022-12-05	0.001	0.001	0.001	0.001	0.020	257,182
2022-12-02	0.001	0.001	0.001	0.001	0.020	0
2022-12-01	0.001	0.001	0.001	0.001	0.020	303,450
2022-11-30	0.001	0.001	0.001	0.001	0.020	171
2022-11-29	0.001	0.001	0.001	0.001	0.020	59,502
2022-11-28	0.001	0.001	0.001	0.001	0.020	8,102
2022-11-25	0.001	0.001	0.001	0.001	0.020	0
2022-11-24	0.001	0.001	0.001	0.001	0.020	0
2022-11-23	0.001	0.001	0.001	0.001	0.020	16,700
2022-11-22	0.001	0.001	0.001	0.001	0.020	20,149
2022-11-21	0.001	0.001	0.001	0.001	0.020	350,100
2022-11-18	0.000	0.001	0.000	0.001	0.015	312,000
2022-11-17	0.001	0.001	0.001	0.001	0.020	0
2022-11-16	0.001	0.001	0.001	0.001	0.020	426,251
2022-11-15	0.001	0.001	0.001	0.001	0.020	0
2022-11-14	0.001	0.001	0.001	0.001	0.020	122,400
2022-11-11	0.001	0.001	0.001	0.001	0.020	0
2022-11-10	0.001	0.001	0.001	0.001	0.020	50,039
2022-11-09	0.001	0.001	0.001	0.001	0.020	0
2022-11-08	0.001	0.001	0.001	0.001	0.020	79,782
2022-11-07	0.001	0.001	0.001	0.001	0.020	0
2022-11-04	0.001	0.001	0.001	0.001	0.020	100
2022-11-03	0.001	0.001	0.001	0.001	0.020	50,000
2022-11-02	0.001	0.001	0.001	0.001	0.020	0
2022-11-01	0.001	0.001	0.001	0.001	0.020	20,000
2022-10-31	0.001	0.001	0.001	0.001	0.020	100,000
2022-10-28	0.001	0.001	0.001	0.001	0.020	25,000
2022-10-27	0.001	0.001	0.001	0.001	0.020	0
2022-10-26	0.001	0.001	0.001	0.001	0.020	243
2022-10-25	0.001	0.001	0.001	0.001	0.020	56,259
2022-10-24	0.001	0.001	0.001	0.001	0.020	28,373
2022-10-21	0.001	0.001	0.001	0.001	0.020	0
2022-10-20	0.001	0.001	0.001	0.001	0.020	1,050
2022-10-19	0.001	0.001	0.001	0.001	0.020	20,000
2022-10-18	0.001	0.001	0.001	0.001	0.020	950
2022-10-17	0.001	0.001	0.001	0.001	0.020	0
2022-10-14	0.000	0.001	0.000	0.001	0.020	371,278

← NewerPage 17 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.