Australia markets open in 8 hours 35 minutes

Xstate Resources Limited (XST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 03:04PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
26 Feb 20240.02200.02200.02200.02200.022080,509
23 Feb 20240.02300.02300.02200.02200.0220141,948
22 Feb 20240.02200.02300.02200.02300.023050,994
21 Feb 20240.02500.02500.02300.02500.0250608,278
20 Feb 20240.02400.02500.02300.02500.0250930,727
19 Feb 20240.02100.02400.02100.02400.0240533,597
16 Feb 20240.02200.02200.02200.02200.022099,131
15 Feb 20240.02100.02300.02100.02200.0220422,695
14 Feb 20240.02000.02100.02000.02100.0210882,182
13 Feb 20240.02000.02100.02000.02100.0210683,720
12 Feb 20240.01900.02000.01900.02000.0200759,033
09 Feb 20240.01900.02000.01800.02000.02001,284,863
08 Feb 20240.01900.01900.01900.01900.0190125,000
07 Feb 20240.02000.02000.01800.01800.0180100,015
06 Feb 20240.01700.02000.01700.02000.02002,902,138
05 Feb 20240.01900.01900.01600.01600.016077,011
02 Feb 20240.02000.02000.02000.02000.0200-
01 Feb 20240.01900.02000.01800.02000.0200660,003
31 Jan 20240.02000.02000.01900.01900.0190690,401
30 Jan 20240.01900.02000.01900.02000.0200286,500
29 Jan 20240.01700.02000.01700.02000.02003,863,361
25 Jan 20240.01700.01800.01700.01800.0180567,556
24 Jan 20240.01700.01700.01600.01700.01701,775,690
23 Jan 20240.01700.01800.01700.01800.0180618,494
22 Jan 20240.01700.01800.01700.01800.0180134,489
19 Jan 20240.01600.01800.01600.01800.0180750,571
18 Jan 20240.01700.01700.01600.01600.0160267,193
17 Jan 20240.01600.01700.01600.01700.01702,002
16 Jan 20240.01600.01700.01600.01700.01701,411,960
15 Jan 20240.01600.01600.01600.01600.0160250,001
12 Jan 20240.01500.01700.01400.01700.01702,084,267
11 Jan 20240.01400.01500.01400.01500.01502
10 Jan 20240.01400.01500.01400.01500.01501,494,384
09 Jan 20240.01300.01400.01300.01400.0140240,002
08 Jan 20240.01300.01500.01200.01500.01501,396,368
05 Jan 20240.01200.01400.01200.01400.0140432,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...