Xstate Resources Limited (XST.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 03:53PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0180	0.0180	0.0170	0.0170	0.0170	623,032
24 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	108,949
23 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	126,500
22 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	20,000
18 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	151,282
16 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,581
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	50,111
12 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	306,273
11 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	3,953
10 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	492,215
09 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	121,600
08 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	139,000
05 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	20,000
03 Apr 2024	0.0170	0.0180	0.0160	0.0160	0.0160	277,465
02 Apr 2024	0.0160	0.0170	0.0160	0.0170	0.0170	63,424
28 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,185,606
27 Mar 2024	0.0160	0.0160	0.0150	0.0160	0.0160	364,120
26 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	574,000
25 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	72,500
22 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	48,936
20 Mar 2024	0.0160	0.0190	0.0160	0.0190	0.0190	407,602
19 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,885,836
15 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	199,297
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	134,428
13 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	62,561
12 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	52,255
11 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	65,770
08 Mar 2024	0.0170	0.0190	0.0170	0.0190	0.0190	624,605
07 Mar 2024	0.0170	0.0170	0.0160	0.0170	0.0170	252,930
06 Mar 2024	0.0200	0.0200	0.0150	0.0170	0.0170	1,271,550
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,758
04 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	244,588
01 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
29 Feb 2024	0.0220	0.0230	0.0210	0.0230	0.0230	1,226,969
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
27 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	80,509
23 Feb 2024	0.0230	0.0230	0.0220	0.0220	0.0220	141,948
22 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	50,994
21 Feb 2024	0.0250	0.0250	0.0230	0.0250	0.0250	608,278
20 Feb 2024	0.0240	0.0250	0.0230	0.0250	0.0250	930,727
19 Feb 2024	0.0210	0.0240	0.0210	0.0240	0.0240	533,597
16 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	99,131
15 Feb 2024	0.0210	0.0230	0.0210	0.0220	0.0220	422,695
14 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	882,182
13 Feb 2024	0.0200	0.0210	0.0200	0.0210	0.0210	683,720
12 Feb 2024	0.0190	0.0200	0.0190	0.0200	0.0200	759,033
09 Feb 2024	0.0190	0.0200	0.0180	0.0200	0.0200	1,284,863
08 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	125,000
07 Feb 2024	0.0200	0.0200	0.0180	0.0180	0.0180	100,015
06 Feb 2024	0.0170	0.0200	0.0170	0.0200	0.0200	2,902,138
05 Feb 2024	0.0190	0.0190	0.0160	0.0160	0.0160	77,011
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0190	0.0200	0.0180	0.0200	0.0200	660,003
31 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	690,401
30 Jan 2024	0.0190	0.0200	0.0190	0.0200	0.0200	286,500
29 Jan 2024	0.0170	0.0200	0.0170	0.0200	0.0200	3,863,361
25 Jan 2024	0.0170	0.0180	0.0170	0.0180	0.0180	567,556
24 Jan 2024	0.0170	0.0170	0.0160	0.0170	0.0170	1,775,690
23 Jan 2024	0.0170	0.0180	0.0170	0.0180	0.0180	618,494
22 Jan 2024	0.0170	0.0180	0.0170	0.0180	0.0180	134,489
19 Jan 2024	0.0160	0.0180	0.0160	0.0180	0.0180	750,571
18 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	267,193
17 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	2,002
16 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,411,960
15 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	250,001
12 Jan 2024	0.0150	0.0170	0.0140	0.0170	0.0170	2,084,267
11 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2
10 Jan 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,494,384
09 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	240,002
08 Jan 2024	0.0130	0.0150	0.0120	0.0150	0.0150	1,396,368
05 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	432,537
04 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	25,032
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	6,839
29 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	40,560
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
27 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	82,873
22 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	165,623
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,723,114
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	113,001
15 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1
14 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	882,800
13 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	20,001
12 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	832
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	25
08 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	21,676
07 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	35,717
05 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,020,215
04 Dec 2023	0.0110	0.0120	0.0110	0.0120	0.0120	833,578
01 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	422
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,942.49+1,495.00(+1.55%)

Xstate Resources Limited (XST.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,942.49
+1,495.00(+1.55%)