Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.01200.01200.01100.01100.0110422
01 Dec 20230.01200.01200.01100.01100.0110422
30 Nov 20230.01200.01200.01200.01200.0120-
29 Nov 20230.01200.01200.01200.01200.0120-
28 Nov 20230.01200.01200.01100.01200.0120134,146
27 Nov 20230.01200.01300.01200.01300.0130503,020
24 Nov 20230.01200.01300.01200.01300.0130263,344
23 Nov 20230.01200.01200.01200.01200.0120-
22 Nov 20230.01200.01200.01200.01200.0120133,000
21 Nov 20230.01300.01300.01200.01200.012028,522
20 Nov 20230.01300.01350.01300.01350.013534,207
17 Nov 20230.01200.01300.01200.01300.013033,168
16 Nov 20230.01200.01200.01200.01200.012040,517
15 Nov 20230.01300.01300.01200.01200.0120125,212
14 Nov 20230.01300.01400.01300.01400.014018,016
13 Nov 20230.01300.01400.01300.01400.0140241,895
10 Nov 20230.01400.01400.01400.01400.014010
09 Nov 20230.01300.01300.01300.01300.0130-
08 Nov 20230.01300.01300.01300.01300.0130-
07 Nov 20230.01400.01400.01300.01300.01301,125
06 Nov 20230.01300.01400.01300.01400.01408,292
03 Nov 20230.01300.01300.01300.01300.0130-
02 Nov 20230.01500.01500.01300.01300.0130801,900
01 Nov 20230.01400.01600.01400.01600.0160330,000
31 Oct 20230.01500.01500.01400.01400.014060,000
30 Oct 20230.01400.01400.01400.01400.0140585,377
27 Oct 20230.01500.01600.01500.01500.015061,931
26 Oct 20230.01500.01500.01500.01500.0150155,000
25 Oct 20230.01400.01400.01400.01400.0140-
24 Oct 20230.01400.01400.01400.01400.0140-
23 Oct 20230.01400.01400.01400.01400.01401
20 Oct 20230.01600.01700.01500.01500.0150690,457
19 Oct 20230.01400.01400.01400.01400.0140140,939
18 Oct 20230.01400.01500.01400.01500.0150220,000
17 Oct 20230.01500.01500.01400.01400.014041,634
16 Oct 20230.01400.01500.01300.01500.01501,441,282
13 Oct 20230.01400.01500.01400.01500.0150324,366
12 Oct 20230.01400.01400.01400.01400.0140-
11 Oct 20230.01400.01500.01400.01400.0140198,534
10 Oct 20230.01400.01400.01300.01400.01401,854,132
09 Oct 20230.01400.01400.01400.01400.014065,086
06 Oct 20230.01400.01400.01300.01300.0130226,668
05 Oct 20230.01300.01300.01300.01300.0130250,000
04 Oct 20230.01300.01300.01200.01200.012052,782
03 Oct 20230.01200.01300.01200.01300.0130486,571
02 Oct 20230.01300.01350.01200.01300.0130197,002
29 Sept 20230.01400.01400.01400.01400.014010
28 Sept 20230.01200.01200.01200.01200.01201
27 Sept 20230.01200.01400.01200.01200.0120288,311
26 Sept 20230.01300.01300.01300.01300.0130-
25 Sept 20230.01200.01300.01200.01300.01302
22 Sept 20230.01300.01300.01300.01300.0130200,010
21 Sept 20230.01200.01200.01200.01200.012067,772
20 Sept 20230.01200.01200.01200.01200.0120115,062
19 Sept 20230.01100.01200.01100.01200.0120156,705
18 Sept 20230.01100.01200.01100.01100.0110123,334
15 Sept 20230.01300.01300.01200.01200.0120138,061
14 Sept 20230.01100.01200.01100.01200.0120111,950
13 Sept 20230.01200.01200.01100.01100.011026,892
12 Sept 20230.01100.01300.01100.01300.013052,148
11 Sept 20230.01200.01200.01200.01200.012083,416
08 Sept 20230.01200.01300.01200.01200.0120122,492
07 Sept 20230.01100.01100.01100.01100.011032,233
06 Sept 20230.01200.01200.01200.01200.012017
05 Sept 20230.01100.01100.01100.01100.0110-
04 Sept 20230.01200.01200.01100.01100.0110105,181
01 Sept 20230.01300.01300.01100.01100.011093,760
31 Aug 20230.01200.01200.01200.01200.0120-
30 Aug 20230.01300.01300.01200.01200.01201,000,352
29 Aug 20230.01300.01300.01200.01300.01302,005,428
28 Aug 20230.01300.01300.01300.01300.0130-
25 Aug 20230.01300.01300.01300.01300.013010
24 Aug 20230.01200.01200.01200.01200.01201
23 Aug 20230.01200.01200.01200.01200.01202,834
22 Aug 20230.01200.01300.01200.01200.012073,123
21 Aug 20230.01300.01400.01300.01400.0140368,021
18 Aug 20230.01400.01400.01300.01300.01301,023,554
17 Aug 20230.01400.01400.01300.01400.0140400,299
16 Aug 20230.01500.01500.01300.01300.0130229,249
15 Aug 20230.01500.01500.01500.01500.015051,975
14 Aug 20230.01300.01500.01300.01500.0150341,428
11 Aug 20230.01200.01400.01200.01400.01401,951,179
10 Aug 20230.01200.01200.01200.01200.0120-
09 Aug 20230.01200.01300.01200.01200.012034,097
08 Aug 20230.01200.01300.01200.01200.0120219,002
07 Aug 20230.01200.01300.01200.01300.01301,003,097
04 Aug 20230.01200.01200.01100.01200.0120629,905
03 Aug 20230.01100.01100.01100.01100.01106,792
02 Aug 20230.01200.01200.01100.01100.011076
01 Aug 20230.01100.01200.01100.01200.01201,078,732
31 July 20230.01100.01200.01100.01200.0120945,756
28 July 20230.01100.01200.01000.01200.0120595,442
27 July 20230.01000.01100.01000.01000.010091,654
26 July 20230.01100.01200.01100.01100.01101,297,736
25 July 20230.01000.01000.01000.01000.0100107,980
24 July 20230.01000.01000.01000.01000.0100118,461
21 July 20230.01100.01100.01000.01000.0100115,592
20 July 20230.01000.01100.01000.01000.0100325,100
19 July 20230.01300.01300.01100.01100.01101,625,124
18 July 20230.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...