Australia markets closed

Xstate Resources Limited (XST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100-0.0010 (-9.09%)
At close: 01:15PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.01000.01000.01000.01000.010019,228
18 July 20240.01100.01100.01100.01100.0110353,816
17 July 20240.01000.01000.01000.01000.0100194,073
16 July 2024------
15 July 20240.01000.01000.00900.00900.0090106,040
12 July 20240.01000.01000.01000.01000.0100301,536
11 July 20240.01000.01000.01000.01000.010013,228
10 July 20240.01100.01100.01100.01100.011064,503
09 July 20240.01100.01100.01100.01100.011090,000
08 July 20240.01100.01100.01100.01100.0110181,067
05 July 20240.01200.01200.01200.01200.0120-
04 July 20240.00900.01200.00900.01200.0120278,425
03 July 20240.01000.01000.01000.01000.0100-
02 July 20240.01000.01000.01000.01000.010010,000
01 July 20240.01000.01000.01000.01000.0100-
28 June 20240.01000.01000.00900.01000.01001,630,117
27 June 20240.00900.00900.00900.00900.0090187,953
26 June 20240.00900.00900.00900.00900.0090244,359
25 June 20240.00800.00850.00800.00850.0085650,000
24 June 20240.00900.00900.00900.00900.00901,301,443
21 June 20240.01100.01100.01000.01000.01002,045,355
20 June 20240.01100.01100.01100.01100.0110-
19 June 20240.01100.01100.01100.01100.0110-
18 June 20240.01100.01100.01100.01100.011016,667
17 June 20240.01100.01100.01100.01100.0110128,573
14 June 20240.01100.01100.01100.01100.011017,341
13 June 20240.01100.01100.01100.01100.0110-
12 June 20240.01100.01100.01100.01100.0110290,319
11 June 20240.01200.01200.01200.01200.0120202,583
07 June 20240.01300.01300.01300.01300.0130312,904
06 June 20240.01300.01300.01300.01300.0130-
05 June 20240.01300.01300.01300.01300.0130-
04 June 20240.01300.01300.01300.01300.013014,001
03 June 20240.01400.01400.01300.01400.0140609,752
31 May 20240.01400.01400.01400.01400.014095,700
30 May 20240.01400.01400.01400.01400.014042,259
29 May 20240.01400.01400.01400.01400.0140105,269
28 May 20240.01400.01400.01400.01400.0140128,988
27 May 20240.01500.01500.01500.01500.01501,232,302
24 May 20240.01700.01700.01700.01700.0170-
23 May 20240.01600.01700.01500.01700.017012,267
22 May 20240.01400.01500.01400.01500.015084,460
21 May 20240.01500.01500.01500.01500.0150686,753
20 May 20240.01600.01600.01600.01600.0160846,290
17 May 20240.01600.01600.01600.01600.0160166,209
16 May 20240.01600.01600.01600.01600.016025,000
15 May 20240.01500.01600.01500.01600.01601,059,041
14 May 20240.01600.01600.01500.01500.01501,383,451
13 May 20240.01800.01800.01800.01800.0180-
10 May 20240.01700.01800.01700.01800.0180317,954
09 May 20240.01600.01600.01600.01600.0160622,219
08 May 20240.01700.01800.01600.01600.01601,818,170
07 May 20240.01700.01700.01700.01700.017099,999
06 May 20240.01700.01700.01700.01700.017024,600
03 May 20240.01700.01900.01700.01900.0190421,588
02 May 20240.01800.01900.01800.01800.0180299,594
01 May 20240.01500.01900.01500.01900.01901,655,150
30 Apr 20240.01700.01700.01500.01500.01503,272,161
29 Apr 20240.01700.01700.01700.01700.017078,000
26 Apr 20240.01800.01800.01700.01700.0170623,032
24 Apr 20240.01700.01700.01700.01700.0170108,949
23 Apr 20240.01700.01700.01700.01700.0170126,500
22 Apr 20240.01700.01700.01700.01700.0170-
19 Apr 20240.01700.01700.01700.01700.017020,000
18 Apr 20240.01800.01800.01800.01800.0180-
17 Apr 20240.01800.01800.01800.01800.0180151,282
16 Apr 20240.01800.01800.01800.01800.018012,581
15 Apr 20240.01700.01700.01700.01700.017050,111
12 Apr 20240.01700.01800.01700.01800.0180306,273
11 Apr 20240.01600.01600.01600.01600.01603,953
10 Apr 20240.01700.01800.01700.01800.0180492,215
09 Apr 20240.01600.01600.01600.01600.0160121,600
08 Apr 20240.01600.01600.01600.01600.0160139,000
05 Apr 20240.01700.01700.01700.01700.0170-
04 Apr 20240.01700.01700.01700.01700.017020,000
03 Apr 20240.01700.01800.01600.01600.0160277,465
02 Apr 20240.01600.01700.01600.01700.017063,424
28 Mar 20240.01700.01700.01600.01600.01601,185,606
27 Mar 20240.01600.01600.01500.01600.0160364,120
26 Mar 20240.01600.01700.01600.01700.0170574,000
25 Mar 20240.01700.01800.01700.01800.018072,500
22 Mar 20240.01600.01600.01600.01600.0160-
21 Mar 20240.01600.01600.01600.01600.016048,936
20 Mar 20240.01600.01900.01600.01900.0190407,602
19 Mar 20240.01600.01600.01600.01600.0160-
18 Mar 20240.01600.01600.01600.01600.01601,885,836
15 Mar 20240.01600.01600.01600.01600.0160199,297
14 Mar 20240.01500.01500.01500.01500.0150134,428
13 Mar 20240.01600.01600.01600.01600.016062,561
12 Mar 20240.01700.01700.01700.01700.017052,255
11 Mar 20240.01800.01800.01700.01700.017065,770
08 Mar 20240.01700.01900.01700.01900.0190624,605
07 Mar 20240.01700.01700.01600.01700.0170252,930
06 Mar 20240.02000.02000.01500.01700.01701,271,550
05 Mar 20240.02000.02000.02000.02000.020035,758
04 Mar 20240.02100.02100.02000.02000.0200244,588
01 Mar 20240.02200.02200.02200.02200.0220200,000
29 Feb 20240.02200.02300.02100.02300.02301,226,969
28 Feb 20240.02200.02200.02200.02200.0220-
27 Feb 20240.02200.02200.02200.02200.0220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...