Australia markets closed

Xstate Resources Limited (XST.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00200.0000 (0.00%)
At close: 03:26PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20220.00200.00250.00200.00200.00203,070,464
15 Aug 20220.00200.00200.00200.00200.00201,914,279
12 Aug 20220.00250.00250.00250.00250.0025500,000
11 Aug 20220.00200.00200.00200.00200.0020-
10 Aug 20220.00200.00200.00200.00200.0020599,000
09 Aug 20220.00200.00200.00200.00200.002010,250,000
08 Aug 20220.00250.00250.00250.00250.002572,476
05 Aug 20220.00200.00200.00200.00200.0020600,000
04 Aug 20220.00250.00250.00250.00250.002546
03 Aug 20220.00200.00200.00200.00200.0020160,000
02 Aug 20220.00200.00200.00200.00200.0020400,000
01 Aug 20220.00250.00250.00250.00250.0025200,000
29 July 20220.00300.00300.00300.00300.003050,000
28 July 20220.00200.00250.00200.00250.0025180,133
27 July 20220.00200.00200.00200.00200.00202,050,000
26 July 20220.00200.00200.00200.00200.0020860,000
25 July 20220.00200.00200.00200.00200.0020-
22 July 20220.00200.00200.00200.00200.0020631,978
21 July 20220.00200.00250.00200.00250.0025203,981
20 July 20220.00200.00200.00200.00200.0020-
19 July 20220.00300.00300.00200.00200.00203,000,000
18 July 20220.00250.00250.00250.00250.0025328,350
15 July 20220.00200.00200.00200.00200.0020-
14 July 20220.00200.00200.00200.00200.0020-
13 July 20220.00250.00250.00200.00200.00203,195,000
12 July 20220.00200.00200.00200.00200.0020-
11 July 20220.00200.00200.00200.00200.0020175,000
08 July 20220.00200.00250.00200.00200.0020113,508
07 July 20220.00200.00200.00200.00200.00202,628,950
06 July 20220.00200.00200.00200.00200.0020-
05 July 20220.00300.00300.00200.00200.00201,800,000
04 July 20220.00200.00250.00200.00250.00251,068,667
01 July 20220.00200.00200.00200.00200.002060,859,746
30 June 20220.00200.00200.00200.00200.00208,798,390
29 June 20220.00200.00200.00200.00200.00201,124,000
28 June 20220.00200.00250.00200.00200.00202,152,560
27 June 20220.00200.00200.00200.00200.002019,222,481
24 June 20220.00200.00200.00200.00200.00205,484,290
23 June 20220.00200.00200.00200.00200.0020130,000
22 June 20220.00300.00300.00300.00300.003078,350
21 June 20220.00300.00300.00300.00300.0030613,500
20 June 20220.00300.00300.00300.00300.0030541,973
17 June 20220.00200.00250.00200.00250.0025203,350
16 June 20220.00200.00200.00200.00200.00201,000,024
15 June 20220.00200.00200.00200.00200.00202,498,643
14 June 20220.00200.00250.00200.00250.00252,211,317
10 June 20220.00250.00250.00250.00250.0025-
09 June 20220.00300.00300.00250.00250.00251,590,571
08 June 20220.00300.00300.00250.00250.00251,550,390
07 June 20220.00300.00300.00250.00250.00251,338,010
06 June 20220.00300.00300.00300.00300.0030-
03 June 20220.00200.00300.00200.00300.0030343,348
02 June 20220.00300.00300.00250.00250.00251,723,852
01 June 20220.00300.00300.00250.00250.0025380,571
31 May 20220.00300.00300.00300.00300.0030830
30 May 20220.00250.00300.00250.00300.0030199,083
27 May 20220.00300.00300.00250.00300.00303,051,480
26 May 20220.00300.00300.00250.00300.00304,438,709
25 May 20220.00300.00300.00300.00300.003061,093,926
24 May 20220.00300.00300.00300.00300.003029,826
23 May 20220.00300.00300.00300.00300.0030130,000
20 May 20220.00300.00300.00300.00300.0030790,886
19 May 20220.00300.00300.00300.00300.00304,225,000
18 May 20220.00300.00300.00300.00300.0030-
17 May 20220.00300.00300.00300.00300.0030435,000
16 May 20220.00400.00400.00300.00300.0030540,000
13 May 20220.00300.00350.00300.00300.00303,371,801
12 May 20220.00300.00300.00300.00300.0030126,300
11 May 20220.00300.00300.00300.00300.0030248,763
10 May 20220.00300.00300.00300.00300.00304,507,500
09 May 20220.00300.00400.00300.00350.00356,425,220
06 May 20220.00300.00300.00300.00300.0030164,175
05 May 20220.00400.00400.00350.00350.003523,166,666
04 May 20220.00300.00300.00300.00300.0030526,343
03 May 20220.00350.00350.00350.00350.0035324,969
02 May 20220.00400.00400.00400.00400.0040650,000
29 Apr 20220.00350.00350.00350.00350.0035562,740
28 Apr 20220.00400.00400.00400.00400.00402,500,000
27 Apr 20220.00400.00400.00400.00400.0040907,513
26 Apr 20220.00400.00400.00400.00400.004012,542,586
22 Apr 20220.00400.00450.00400.00400.004017,720,440
21 Apr 20220.00400.00450.00400.00400.004058,479,532
20 Apr 20220.00400.00400.00350.00400.004064,870,910
19 Apr 20220.00400.00400.00350.00400.00403,736,011
14 Apr 20220.00400.00400.00400.00400.00404,767,695
13 Apr 20220.00350.00350.00350.00350.0035150,000
12 Apr 20220.00400.00400.00300.00300.00301,395,000
11 Apr 20220.00400.00400.00350.00400.004018,161,825
08 Apr 20220.00300.00400.00300.00400.00402,180,332
07 Apr 20220.00300.00400.00300.00400.00402,050,000
06 Apr 20220.00400.00400.00300.00400.00405,038,553
05 Apr 20220.00400.00400.00300.00400.00409,507,076
04 Apr 20220.00300.00350.00200.00300.003037,361,752
01 Apr 20220.00300.00300.00300.00300.00302,610,090
31 Mar 20220.00300.00300.00300.00300.003045,610,858
30 Mar 20220.00300.00300.00300.00300.00302,031,480
29 Mar 20220.00300.00350.00300.00300.00306,405,899
28 Mar 20220.00300.00300.00300.00300.00303,790,000
25 Mar 20220.00300.00350.00300.00350.00355,472,235
24 Mar 20220.00300.00350.00300.00300.00307,627,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...