Mail

XST.AX - Xstate Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0110	0.0120	0.0110	0.0110	0.0110	90,886
01 June 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	294,301
30 May 2023	0.0120	0.0120	0.0115	0.0115	0.0115	13,319
29 May 2023	0.0110	0.0120	0.0110	0.0110	0.0110	110,121
26 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	333,863
25 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	24,842
24 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	67,059
22 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,740
19 May 2023	0.0110	0.0120	0.0110	0.0120	0.0120	60
18 May 2023	0.0130	0.0130	0.0120	0.0120	0.0120	632,118
17 May 2023	0.0120	0.0125	0.0120	0.0125	0.0125	86,996
16 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	5,482
15 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	109,000
12 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	168,318
11 May 2023	0.0130	0.0135	0.0130	0.0130	0.0130	84,925
10 May 2023	0.0135	0.0135	0.0135	0.0135	0.0135	1,054
09 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	26,893
08 May 2023	0.0130	0.0130	0.0120	0.0130	0.0130	572,021
05 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	36,762
04 May 2023	0.0130	0.0150	0.0120	0.0130	0.0130	1,380,407
03 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	829,978
02 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	752
01 May 2023	0.0130	0.0140	0.0120	0.0120	0.0120	2,808,240
28 Apr 2023	0.0140	0.0140	0.0130	0.0135	0.0135	983,700
27 Apr 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,029,466
26 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	126,929
24 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
21 Apr 2023	0.0110	0.0120	0.0110	0.0120	0.0120	226,137
20 Apr 2023	0.0120	0.0130	0.0120	0.0120	0.0120	33,049
19 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	34,206
18 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Apr 2023	0.0130	0.0130	0.0120	0.0120	0.0120	640,668
14 Apr 2023	0.0120	0.0130	0.0120	0.0130	0.0130	54,564
13 Apr 2023	0.0130	0.0130	0.0120	0.0120	0.0120	220,346
12 Apr 2023	0.0130	0.0130	0.0120	0.0130	0.0130	128,842
11 Apr 2023	0.0130	0.0130	0.0120	0.0130	0.0130	310,263
06 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	180,000
05 Apr 2023	0.0140	0.0140	0.0120	0.0130	0.0130	212,574
04 Apr 2023	0.0130	0.0140	0.0130	0.0140	0.0140	95,725
03 Apr 2023	0.0130	0.0140	0.0130	0.0130	0.0130	123,998
31 Mar 2023	0.0110	0.0130	0.0110	0.0130	0.0130	792,463
30 Mar 2023	0.0120	0.0120	0.0100	0.0100	0.0100	710,228
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0120	0.0120	0.0100	0.0120	0.0120	230,306
27 Mar 2023	0.0100	0.0110	0.0100	0.0110	0.0110	122,855
24 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	170,000
22 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	67,350
21 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	462,500
20 Mar 2023	0.0130	0.0130	0.0100	0.0120	0.0120	317,421
17 Mar 2023	0.0110	0.0130	0.0110	0.0120	0.0120	265,668
16 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Mar 2023	1:10 Stock split
14 Mar 2023	0.0150	0.0150	0.0100	0.0100	0.0100	365,381
13 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	258,500
09 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
08 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	33,066
06 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	100,000
03 Mar 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Mar 2023	0.0150	0.0150	0.0100	0.0100	0.0100	150,000
01 Mar 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Feb 2023	0.0020	0.0020	0.0015	0.0015	0.0015	312,860
27 Feb 2023	0.0010	0.0015	0.0010	0.0015	0.0015	38,328
24 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
23 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	285,000
22 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
21 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,100,000
20 Feb 2023	0.0015	0.0015	0.0015	0.0015	0.0015	1,317,000
17 Feb 2023	0.0010	0.0015	0.0010	0.0015	0.0015	4,128,210
16 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	300,000
14 Feb 2023	0.0020	0.0020	0.0015	0.0015	0.0015	590,500
13 Feb 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
10 Feb 2023	0.0020	0.0020	0.0010	0.0010	0.0010	51,852,074
09 Feb 2023	0.0030	0.0030	0.0025	0.0025	0.0025	421,159
08 Feb 2023	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
07 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	270,002
06 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	682,125
03 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	67,187,487
02 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Feb 2023	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,000
31 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
30 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
27 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,851
25 Jan 2023	0.0020	0.0020	0.0015	0.0020	0.0020	10,331,357
24 Jan 2023	0.0020	0.0020	0.0015	0.0020	0.0020	2,026,001
23 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	20,000
18 Jan 2023	0.0015	0.0020	0.0015	0.0020	0.0020	2,457,142
17 Jan 2023	0.0015	0.0020	0.0015	0.0020	0.0020	4,694,386
16 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	2,000,000
13 Jan 2023	0.0020	0.0020	0.0015	0.0015	0.0015	375,000
12 Jan 2023	0.0020	0.0020	0.0015	0.0015	0.0015	625,000
11 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...