Get our best money-saving hacks and pro tips now

Xstate Resources Limited (XST.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

+0.0030

(+30.00%)

At close: 03:56PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	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
10 Jan 2023	0.0015	0.0015	0.0015	0.0015	0.0015	183,575
09 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
06 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Jan 2023	0.0020	0.0020	0.0020	0.0020	0.0020	1,150,000
04 Jan 2023	0.0010	0.0020	0.0010	0.0020	0.0020	1,614,926
03 Jan 2023	0.0020	0.0020	0.0015	0.0020	0.0020	750,000
30 Dec 2022	0.0010	0.0020	0.0010	0.0020	0.0020	350,000
29 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
28 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
23 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	42,000
22 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
19 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Dec 2022	0.0010	0.0020	0.0010	0.0020	0.0020	462,224
15 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
14 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
13 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
12 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	400,000
09 Dec 2022	0.0010	0.0020	0.0010	0.0015	0.0015	342,620
08 Dec 2022	0.0015	0.0015	0.0015	0.0015	0.0015	-
07 Dec 2022	0.0015	0.0020	0.0015	0.0015	0.0015	845,360
06 Dec 2022	0.0020	0.0020	0.0015	0.0020	0.0020	161,001
05 Dec 2022	0.0015	0.0020	0.0015	0.0020	0.0020	2,571,826
02 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
01 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,034,500
30 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,712
29 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	595,024
28 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	81,025
25 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
24 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	167,000
22 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	201,493
21 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,501,000
18 Nov 2022	0.0010	0.0020	0.0010	0.0015	0.0015	3,120,000
17 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
16 Nov 2022	0.0015	0.0020	0.0015	0.0020	0.0020	4,262,513
15 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
14 Nov 2022	0.0015	0.0020	0.0015	0.0020	0.0020	1,224,000
11 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
10 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	500,399
09 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Nov 2022	0.0015	0.0020	0.0015	0.0020	0.0020	797,825
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.4367%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

BTC-AUD42,624.83+464.93(+1.10%)

Get our best money-saving hacks and pro tips now

Xstate Resources Limited (XST.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.4367%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

BTC-AUD
42,624.83
+464.93(+1.10%)