Xstate Resources Limited (XST.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0170

-0.0010

(-5.56%)

At close: 03:42PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	-	-	-	-	-	-
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.0170	0.0180	0.0160	0.0180	0.0180	248,679
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	-	-	-	-	-	-
05 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	113,000
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	161,736
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	29,368
28 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	65,853
27 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
26 Mar 2024	0.0160	0.0170	0.0160	0.0170	0.0170	12,112
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	34,550
21 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	104,749
20 Mar 2024	0.0160	0.0190	0.0160	0.0190	0.0190	126,792
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	688,764
15 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	56,266
14 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	48,200
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	22,802
08 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	35,433
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	52,600
06 Mar 2024	0.0180	0.0180	0.0170	0.0170	0.0170	215,757
05 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,040
04 Mar 2024	0.0200	0.0220	0.0190	0.0200	0.0200	113,690
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	0.0210	0.0230	0.0210	0.0230	0.0230	95,486
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	55,900
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	20,000
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	55,193
21 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	172,604
20 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	155,730
19 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	129,860
16 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	207,648
15 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	23,000
14 Feb 2024	0.0190	0.0210	0.0190	0.0210	0.0210	41,455
13 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	5,005
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28,045
09 Feb 2024	0.0180	0.0190	0.0180	0.0190	0.0190	110,420
08 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,667
07 Feb 2024	0.0180	0.0180	0.0170	0.0170	0.0170	33,100
06 Feb 2024	0.0180	0.0200	0.0180	0.0200	0.0200	395,629
05 Feb 2024	-	-	-	-	-	-
02 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	120,900
01 Feb 2024	0.0190	0.0190	0.0170	0.0190	0.0190	240,563
31 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	174,500
30 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
29 Jan 2024	0.0180	0.0200	0.0180	0.0200	0.0200	353,642
25 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	19,000
24 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	206,100
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
19 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,437
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	294,213
15 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	21,187
12 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	421,409
11 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	225,000
10 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	89,800
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,409
08 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	5,000
05 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	184,867
04 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
03 Jan 2024	-	-	-	-	-	-
02 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	155,117
29 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	443,534
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	151,516
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	2,011,929
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	15,000
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	52,329
18 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	111,700
15 Dec 2023	-	-	-	-	-	-
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	-	-	-	-	-	-
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	14,500
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	273,048
04 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	830,348
01 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,619
30 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	13,334
29 Nov 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.90+0.33(+0.39%)

GOLD2,351.90+9.40(+0.40%)

Bitcoin AUD97,904.94-1,379.95(-1.39%)

Xstate Resources Limited (XST.XA)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.90
+0.33(+0.39%)

GOLD
2,351.90
+9.40(+0.40%)

Bitcoin AUD
97,904.94
-1,379.95(-1.39%)