Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.001	0.002	0.001	0.002	0.035	77,114
2022-01-25	0.002	0.002	0.002	0.002	0.040	368,399
2022-01-24	0.002	0.002	0.002	0.002	0.040	1,564,241
2022-01-21	0.002	0.002	0.002	0.002	0.040	1,225,000
2022-01-20	0.002	0.002	0.002	0.002	0.040	1,014,310
2022-01-19	0.002	0.002	0.002	0.002	0.040	1,807,324
2022-01-18	0.002	0.002	0.002	0.002	0.040	1,311,031
2022-01-17	0.002	0.002	0.002	0.002	0.040	2,092,872
2022-01-14	0.002	0.002	0.002	0.002	0.040	6,084,642
2022-01-13	0.002	0.002	0.002	0.002	0.040	158,984
2022-01-12	0.002	0.002	0.002	0.002	0.040	16,840
2022-01-11	0.002	0.002	0.002	0.002	0.040	60,823
2022-01-10	0.002	0.002	0.002	0.002	0.040	163,608
2022-01-07	0.002	0.002	0.002	0.002	0.040	338,193
2022-01-06	0.002	0.002	0.002	0.002	0.045	1,647,216
2022-01-05	0.002	0.002	0.002	0.002	0.045	2,676,835
2022-01-04	0.001	0.002	0.001	0.002	0.040	123,296
2021-12-31	0.002	0.002	0.002	0.002	0.040	1,539
2021-12-30	0.001	0.002	0.001	0.002	0.040	236,107
2021-12-29	0.002	0.002	0.001	0.002	0.040	358,053
2021-12-24	0.002	0.002	0.002	0.002	0.040	51,180
2021-12-23	0.002	0.002	0.002	0.002	0.040	325,481
2021-12-22	0.001	0.002	0.001	0.002	0.040	2,767,186
2021-12-21	0.002	0.002	0.002	0.002	0.040	526,899
2021-12-20	0.002	0.002	0.002	0.002	0.040	7,947,395
2021-12-17	0.002	0.002	0.002	0.002	0.045	73,009
2021-12-16	0.002	0.002	0.002	0.002	0.045	943,862
2021-12-15	0.002	0.002	0.002	0.002	0.040	0
2021-12-14	0.002	0.002	0.002	0.002	0.040	22,000
2021-12-13	0.002	0.002	0.002	0.002	0.045	634,975
2021-12-10	0.002	0.002	0.002	0.002	0.040	833,583
2021-12-09	0.002	0.002	0.002	0.002	0.045	250,500
2021-12-08	0.002	0.002	0.002	0.002	0.040	1,300,000
2021-12-07	0.002	0.002	0.002	0.002	0.045	248,611
2021-12-06	0.002	0.002	0.002	0.002	0.045	1,098,407
2021-12-03	0.002	0.002	0.002	0.002	0.050	243,991
2021-12-02	0.002	0.002	0.002	0.002	0.040	732,627
2021-12-01	0.002	0.002	0.002	0.002	0.050	78,252
2021-11-30	0.002	0.002	0.002	0.002	0.050	1,842,334
2021-11-29	0.002	0.002	0.002	0.002	0.050	3,414,259
2021-11-26	0.003	0.003	0.002	0.002	0.050	7,846,809
2021-11-25	0.002	0.003	0.002	0.003	0.060	5,176,994
2021-11-24	0.002	0.002	0.002	0.002	0.050	3,641,732
2021-11-23	0.002	0.002	0.002	0.002	0.050	715,570
2021-11-22	0.002	0.003	0.002	0.002	0.040	6,981,282
2021-11-19	0.002	0.002	0.002	0.002	0.045	29,714
2021-11-18	0.002	0.002	0.002	0.002	0.045	949,108
2021-11-17	0.002	0.002	0.002	0.002	0.040	1,591,707
2021-11-16	0.002	0.003	0.002	0.002	0.050	4,651,361
2021-11-15	0.002	0.002	0.002	0.002	0.045	111,781
2021-11-12	0.002	0.002	0.002	0.002	0.045	290,818
2021-11-11	0.002	0.002	0.002	0.002	0.045	158,842
2021-11-10	0.002	0.002	0.002	0.002	0.045	127,915
2021-11-09	0.002	0.002	0.002	0.002	0.045	985,009
2021-11-08	0.002	0.002	0.002	0.002	0.045	199,786
2021-11-05	0.002	0.002	0.002	0.002	0.045	88,000
2021-11-04	0.002	0.002	0.002	0.002	0.045	290,001
2021-11-03	0.002	0.003	0.002	0.002	0.045	2,630,843
2021-11-02	0.002	0.003	0.002	0.002	0.050	13,377,843
2021-11-01	0.002	0.002	0.002	0.002	0.040	1,056,200

← NewerPage 21 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.