Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.001	0.001	0.001	0.001	0.020	0
2022-07-19	0.001	0.001	0.001	0.001	0.020	300,000
2022-07-18	0.001	0.001	0.001	0.001	0.025	32,835
2022-07-15	0.001	0.001	0.001	0.001	0.020	0
2022-07-14	0.001	0.001	0.001	0.001	0.020	0
2022-07-13	0.001	0.001	0.001	0.001	0.020	319,500
2022-07-12	0.001	0.001	0.001	0.001	0.020	0
2022-07-11	0.001	0.001	0.001	0.001	0.020	17,500
2022-07-08	0.001	0.001	0.001	0.001	0.020	11,350
2022-07-07	0.001	0.001	0.001	0.001	0.020	262,895
2022-07-06	0.001	0.001	0.001	0.001	0.020	0
2022-07-05	0.001	0.001	0.001	0.001	0.020	180,000
2022-07-04	0.001	0.001	0.001	0.001	0.025	106,866
2022-07-01	0.001	0.001	0.001	0.001	0.020	6,085,974
2022-06-30	0.001	0.001	0.001	0.001	0.020	879,839
2022-06-29	0.001	0.001	0.001	0.001	0.020	112,400
2022-06-28	0.001	0.001	0.001	0.001	0.020	215,256
2022-06-27	0.001	0.001	0.001	0.001	0.020	1,922,248
2022-06-24	0.001	0.001	0.001	0.001	0.020	548,429
2022-06-23	0.001	0.001	0.001	0.001	0.020	13,000
2022-06-22	0.001	0.001	0.001	0.001	0.030	7,835
2022-06-21	0.001	0.001	0.001	0.001	0.030	61,350
2022-06-20	0.001	0.001	0.001	0.001	0.030	54,197
2022-06-17	0.001	0.001	0.001	0.001	0.025	20,335
2022-06-16	0.001	0.001	0.001	0.001	0.020	100,002
2022-06-15	0.001	0.001	0.001	0.001	0.020	249,864
2022-06-14	0.001	0.001	0.001	0.001	0.025	221,131
2022-06-10	0.001	0.001	0.001	0.001	0.025	0
2022-06-09	0.001	0.001	0.001	0.001	0.025	159,057
2022-06-08	0.001	0.001	0.001	0.001	0.025	155,039
2022-06-07	0.001	0.001	0.001	0.001	0.025	133,801
2022-06-06	0.001	0.001	0.001	0.001	0.030	0
2022-06-03	0.001	0.001	0.001	0.001	0.030	34,334
2022-06-02	0.001	0.001	0.001	0.001	0.025	172,385
2022-06-01	0.001	0.001	0.001	0.001	0.025	38,057
2022-05-31	0.001	0.001	0.001	0.001	0.030	83
2022-05-30	0.001	0.001	0.001	0.001	0.030	19,908
2022-05-27	0.001	0.001	0.001	0.001	0.030	305,148
2022-05-26	0.001	0.001	0.001	0.001	0.030	443,870
2022-05-25	0.001	0.001	0.001	0.001	0.030	6,109,392
2022-05-24	0.001	0.001	0.001	0.001	0.030	2,982
2022-05-23	0.001	0.001	0.001	0.001	0.030	13,000
2022-05-20	0.001	0.001	0.001	0.001	0.030	79,088
2022-05-19	0.001	0.001	0.001	0.001	0.030	422,500
2022-05-18	0.001	0.001	0.001	0.001	0.030	0
2022-05-17	0.001	0.001	0.001	0.001	0.030	43,500
2022-05-16	0.002	0.002	0.001	0.001	0.030	54,000
2022-05-13	0.001	0.002	0.001	0.001	0.030	337,180
2022-05-12	0.001	0.001	0.001	0.001	0.030	12,630
2022-05-11	0.001	0.001	0.001	0.001	0.030	24,876
2022-05-10	0.001	0.001	0.001	0.001	0.030	450,750
2022-05-09	0.001	0.002	0.001	0.002	0.035	642,522
2022-05-06	0.001	0.001	0.001	0.001	0.030	16,417
2022-05-05	0.002	0.002	0.002	0.002	0.035	2,316,666
2022-05-04	0.001	0.001	0.001	0.001	0.030	52,634
2022-05-03	0.002	0.002	0.002	0.002	0.035	32,496
2022-05-02	0.002	0.002	0.002	0.002	0.040	65,000
2022-04-29	0.002	0.002	0.002	0.002	0.035	56,274
2022-04-28	0.002	0.002	0.002	0.002	0.040	250,000
2022-04-27	0.002	0.002	0.002	0.002	0.040	90,751

← NewerPage 19 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.