Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Xstate Resources Limited (XST.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

-0.0010

(-8.33%)

At close: 03:51PM AEDT

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	422
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	-
29 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
28 Nov 2023	0.0120	0.0120	0.0110	0.0120	0.0120	134,146
27 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	503,020
24 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	263,344
23 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	133,000
21 Nov 2023	0.0130	0.0130	0.0120	0.0120	0.0120	28,522
20 Nov 2023	0.0130	0.0135	0.0130	0.0135	0.0135	34,207
17 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	33,168
16 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	40,517
15 Nov 2023	0.0130	0.0130	0.0120	0.0120	0.0120	125,212
14 Nov 2023	0.0130	0.0140	0.0130	0.0140	0.0140	18,016
13 Nov 2023	0.0130	0.0140	0.0130	0.0140	0.0140	241,895
10 Nov 2023	0.0140	0.0140	0.0140	0.0140	0.0140	10
09 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Nov 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,125
06 Nov 2023	0.0130	0.0140	0.0130	0.0140	0.0140	8,292
03 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
02 Nov 2023	0.0150	0.0150	0.0130	0.0130	0.0130	801,900
01 Nov 2023	0.0140	0.0160	0.0140	0.0160	0.0160	330,000
31 Oct 2023	0.0150	0.0150	0.0140	0.0140	0.0140	60,000
30 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	585,377
27 Oct 2023	0.0150	0.0160	0.0150	0.0150	0.0150	61,931
26 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	155,000
25 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
24 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1
20 Oct 2023	0.0160	0.0170	0.0150	0.0150	0.0150	690,457
19 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	140,939
18 Oct 2023	0.0140	0.0150	0.0140	0.0150	0.0150	220,000
17 Oct 2023	0.0150	0.0150	0.0140	0.0140	0.0140	41,634
16 Oct 2023	0.0140	0.0150	0.0130	0.0150	0.0150	1,441,282
13 Oct 2023	0.0140	0.0150	0.0140	0.0150	0.0150	324,366
12 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Oct 2023	0.0140	0.0150	0.0140	0.0140	0.0140	198,534
10 Oct 2023	0.0140	0.0140	0.0130	0.0140	0.0140	1,854,132
09 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	65,086
06 Oct 2023	0.0140	0.0140	0.0130	0.0130	0.0130	226,668
05 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
04 Oct 2023	0.0130	0.0130	0.0120	0.0120	0.0120	52,782
03 Oct 2023	0.0120	0.0130	0.0120	0.0130	0.0130	486,571
02 Oct 2023	0.0130	0.0135	0.0120	0.0130	0.0130	197,002
29 Sept 2023	0.0140	0.0140	0.0140	0.0140	0.0140	10
28 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1
27 Sept 2023	0.0120	0.0140	0.0120	0.0120	0.0120	288,311
26 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Sept 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2
22 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200,010
21 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	67,772
20 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	115,062
19 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	156,705
18 Sept 2023	0.0110	0.0120	0.0110	0.0110	0.0110	123,334
15 Sept 2023	0.0130	0.0130	0.0120	0.0120	0.0120	138,061
14 Sept 2023	0.0110	0.0120	0.0110	0.0120	0.0120	111,950
13 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	26,892
12 Sept 2023	0.0110	0.0130	0.0110	0.0130	0.0130	52,148
11 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	83,416
08 Sept 2023	0.0120	0.0130	0.0120	0.0120	0.0120	122,492
07 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	32,233
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	17
05 Sept 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Sept 2023	0.0120	0.0120	0.0110	0.0110	0.0110	105,181
01 Sept 2023	0.0130	0.0130	0.0110	0.0110	0.0110	93,760
31 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Aug 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,000,352
29 Aug 2023	0.0130	0.0130	0.0120	0.0130	0.0130	2,005,428
28 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	10
24 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1
23 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,834
22 Aug 2023	0.0120	0.0130	0.0120	0.0120	0.0120	73,123
21 Aug 2023	0.0130	0.0140	0.0130	0.0140	0.0140	368,021
18 Aug 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,023,554
17 Aug 2023	0.0140	0.0140	0.0130	0.0140	0.0140	400,299
16 Aug 2023	0.0150	0.0150	0.0130	0.0130	0.0130	229,249
15 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	51,975
14 Aug 2023	0.0130	0.0150	0.0130	0.0150	0.0150	341,428
11 Aug 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,951,179
10 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Aug 2023	0.0120	0.0130	0.0120	0.0120	0.0120	34,097
08 Aug 2023	0.0120	0.0130	0.0120	0.0120	0.0120	219,002
07 Aug 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,003,097
04 Aug 2023	0.0120	0.0120	0.0110	0.0120	0.0120	629,905
03 Aug 2023	0.0110	0.0110	0.0110	0.0110	0.0110	6,792
02 Aug 2023	0.0120	0.0120	0.0110	0.0110	0.0110	76
01 Aug 2023	0.0110	0.0120	0.0110	0.0120	0.0120	1,078,732
31 July 2023	0.0110	0.0120	0.0110	0.0120	0.0120	945,756
28 July 2023	0.0110	0.0120	0.0100	0.0120	0.0120	595,442
27 July 2023	0.0100	0.0110	0.0100	0.0100	0.0100	91,654
26 July 2023	0.0110	0.0120	0.0110	0.0110	0.0110	1,297,736
25 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	107,980
24 July 2023	0.0100	0.0100	0.0100	0.0100	0.0100	118,461
21 July 2023	0.0110	0.0110	0.0100	0.0100	0.0100	115,592
20 July 2023	0.0100	0.0110	0.0100	0.0100	0.0100	325,100
19 July 2023	0.0130	0.0130	0.0110	0.0110	0.0110	1,625,124
18 July 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 ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6675+0.0066(+0.99%)

OIL74.25-1.71(-2.25%)

GOLD2,091.30+34.10(+1.66%)

Bitcoin AUD58,195.35+1,656.40(+2.93%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Xstate Resources Limited (XST.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6675
+0.0066(+0.99%)

OIL
74.25
-1.71(-2.25%)

GOLD
2,091.30
+34.10(+1.66%)

Bitcoin AUD
58,195.35
+1,656.40(+2.93%)