Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.001	0.001	0.001	0.001	0.020	740,000
2022-10-12	0.001	0.001	0.001	0.001	0.020	0
2022-10-11	0.001	0.001	0.001	0.001	0.020	25,000
2022-10-10	0.001	0.001	0.001	0.001	0.020	231,743
2022-10-07	0.001	0.001	0.001	0.001	0.020	0
2022-10-06	0.001	0.001	0.001	0.001	0.020	0
2022-10-05	0.001	0.001	0.001	0.001	0.020	50,000
2022-10-04	0.001	0.001	0.001	0.001	0.020	0
2022-10-03	0.001	0.001	0.001	0.001	0.020	0
2022-09-30	0.001	0.001	0.001	0.001	0.020	0
2022-09-29	0.000	0.001	0.000	0.001	0.020	32,061
2022-09-28	0.001	0.001	0.001	0.001	0.020	13
2022-09-27	0.001	0.001	0.001	0.001	0.020	3,968,753
2022-09-26	0.001	0.001	0.001	0.001	0.020	86,683
2022-09-23	0.001	0.001	0.001	0.001	0.020	97,876
2022-09-21	0.001	0.001	0.001	0.001	0.025	0
2022-09-20	0.001	0.001	0.001	0.001	0.025	370,081
2022-09-19	0.001	0.001	0.001	0.001	0.020	125,000
2022-09-16	0.001	0.001	0.001	0.001	0.020	0
2022-09-15	0.001	0.001	0.001	0.001	0.020	40,024
2022-09-14	0.001	0.001	0.001	0.001	0.020	5,000
2022-09-13	0.001	0.001	0.001	0.001	0.020	328,552
2022-09-12	0.001	0.001	0.001	0.001	0.020	0
2022-09-09	0.001	0.001	0.001	0.001	0.020	59,177
2022-09-08	0.001	0.001	0.001	0.001	0.020	20,759
2022-09-07	0.001	0.001	0.001	0.001	0.020	100,001
2022-09-06	0.001	0.001	0.001	0.001	0.020	1,859,581
2022-09-05	0.001	0.001	0.001	0.001	0.020	5,598,597
2022-09-02	0.001	0.001	0.001	0.001	0.020	248
2022-09-01	0.001	0.001	0.001	0.001	0.020	0
2022-08-31	0.001	0.001	0.001	0.001	0.020	422,500
2022-08-30	0.001	0.001	0.001	0.001	0.020	0
2022-08-29	0.001	0.001	0.001	0.001	0.020	183,358
2022-08-26	0.001	0.001	0.001	0.001	0.020	0
2022-08-25	0.001	0.001	0.001	0.001	0.020	21,000
2022-08-24	0.001	0.001	0.001	0.001	0.020	259,846
2022-08-23	0.001	0.001	0.001	0.001	0.025	240,006
2022-08-22	0.001	0.001	0.001	0.001	0.020	209,207
2022-08-19	0.001	0.001	0.001	0.001	0.020	162,558
2022-08-18	0.001	0.001	0.001	0.001	0.020	0
2022-08-17	0.001	0.001	0.001	0.001	0.020	1,768
2022-08-16	0.001	0.001	0.001	0.001	0.020	307,046
2022-08-15	0.001	0.001	0.001	0.001	0.020	191,427
2022-08-12	0.001	0.001	0.001	0.001	0.025	50,000
2022-08-11	0.001	0.001	0.001	0.001	0.020	0
2022-08-10	0.001	0.001	0.001	0.001	0.020	59,900
2022-08-09	0.001	0.001	0.001	0.001	0.020	1,025,000
2022-08-08	0.001	0.001	0.001	0.001	0.025	7,247
2022-08-05	0.001	0.001	0.001	0.001	0.020	60,000
2022-08-04	0.001	0.001	0.001	0.001	0.025	4
2022-08-03	0.001	0.001	0.001	0.001	0.020	16,000
2022-08-02	0.001	0.001	0.001	0.001	0.020	40,000
2022-08-01	0.001	0.001	0.001	0.001	0.025	20,000
2022-07-29	0.001	0.001	0.001	0.001	0.030	5,000
2022-07-28	0.001	0.001	0.001	0.001	0.025	18,013
2022-07-27	0.001	0.001	0.001	0.001	0.020	205,000
2022-07-26	0.001	0.001	0.001	0.001	0.020	86,000
2022-07-25	0.001	0.001	0.001	0.001	0.020	0
2022-07-22	0.001	0.001	0.001	0.001	0.020	63,197
2022-07-21	0.001	0.001	0.001	0.001	0.025	20,398

← NewerPage 18 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.