Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.002	0.002	0.002	0.002	0.040	1,254,258
2022-04-22	0.002	0.002	0.002	0.002	0.040	1,772,044
2022-04-21	0.002	0.002	0.002	0.002	0.040	5,847,953
2022-04-20	0.002	0.002	0.002	0.002	0.040	6,487,091
2022-04-19	0.002	0.002	0.002	0.002	0.040	373,601
2022-04-14	0.002	0.002	0.002	0.002	0.040	476,769
2022-04-13	0.002	0.002	0.002	0.002	0.035	15,000
2022-04-12	0.002	0.002	0.001	0.001	0.030	139,500
2022-04-11	0.002	0.002	0.002	0.002	0.040	1,816,182
2022-04-08	0.001	0.002	0.001	0.002	0.040	218,033
2022-04-07	0.001	0.002	0.001	0.002	0.040	205,000
2022-04-06	0.002	0.002	0.001	0.002	0.040	503,855
2022-04-05	0.002	0.002	0.001	0.002	0.040	950,707
2022-04-04	0.001	0.002	0.001	0.001	0.030	3,736,175
2022-04-01	0.001	0.001	0.001	0.001	0.030	261,009
2022-03-31	0.001	0.001	0.001	0.001	0.030	4,561,085
2022-03-30	0.001	0.001	0.001	0.001	0.030	203,148
2022-03-29	0.001	0.002	0.001	0.001	0.030	640,589
2022-03-28	0.001	0.001	0.001	0.001	0.030	379,000
2022-03-25	0.001	0.002	0.001	0.002	0.035	547,223
2022-03-24	0.001	0.002	0.001	0.001	0.030	762,783
2022-03-23	0.001	0.001	0.001	0.001	0.030	306,018
2022-03-22	0.001	0.001	0.001	0.001	0.030	1,130,500
2022-03-21	0.001	0.001	0.001	0.001	0.030	1,490,357
2022-03-18	0.001	0.001	0.001	0.001	0.030	510,000
2022-03-17	0.001	0.001	0.001	0.001	0.030	380,000
2022-03-16	0.001	0.001	0.001	0.001	0.030	713,922
2022-03-15	0.001	0.001	0.001	0.001	0.030	388,399
2022-03-14	0.001	0.002	0.001	0.001	0.030	589,462
2022-03-11	0.001	0.001	0.001	0.001	0.030	78,526
2022-03-10	0.001	0.001	0.001	0.001	0.030	42,499
2022-03-09	0.001	0.002	0.001	0.001	0.030	175,055
2022-03-08	0.001	0.002	0.001	0.001	0.030	231,277
2022-03-07	0.002	0.002	0.001	0.002	0.040	364,428
2022-03-04	0.001	0.002	0.001	0.002	0.035	260,062
2022-03-03	0.002	0.002	0.001	0.001	0.030	1,329,452
2022-03-02	0.002	0.002	0.001	0.002	0.035	522,592
2022-03-01	0.002	0.002	0.002	0.002	0.035	0
2022-02-28	0.001	0.002	0.001	0.002	0.035	125,000
2022-02-25	0.001	0.001	0.001	0.001	0.030	8,800
2022-02-24	0.002	0.002	0.001	0.001	0.030	171,587
2022-02-23	0.001	0.002	0.001	0.001	0.030	1,820,228
2022-02-22	0.002	0.002	0.002	0.002	0.040	145,850
2022-02-21	0.002	0.002	0.002	0.002	0.035	258,040
2022-02-18	0.001	0.002	0.001	0.002	0.035	281,123
2022-02-17	0.001	0.002	0.001	0.002	0.035	217,539
2022-02-16	0.001	0.002	0.001	0.002	0.035	485,354
2022-02-15	0.002	0.002	0.002	0.002	0.035	123,890
2022-02-14	0.002	0.002	0.002	0.002	0.040	70,000
2022-02-11	0.002	0.002	0.002	0.002	0.035	145,000
2022-02-10	0.002	0.002	0.002	0.002	0.035	211,900
2022-02-09	0.002	0.002	0.002	0.002	0.035	262,166
2022-02-08	0.002	0.002	0.002	0.002	0.035	106,000
2022-02-07	0.002	0.002	0.001	0.002	0.035	110,441
2022-02-04	0.002	0.002	0.002	0.002	0.040	435,285
2022-02-03	0.001	0.002	0.001	0.002	0.040	1,589,478
2022-02-02	0.002	0.002	0.001	0.001	0.030	78,377
2022-02-01	0.001	0.002	0.001	0.002	0.035	942,228
2022-01-31	0.001	0.002	0.001	0.002	0.035	425,000
2022-01-28	0.001	0.002	0.001	0.002	0.035	42,810

← NewerPage 20 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.