Australia markets closed

Xantippe Resources Limited (XTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.00600.00600.00500.00500.00505,760,147
03 Feb 20230.00600.00600.00500.00500.00505,760,147
02 Feb 20230.00600.00600.00500.00500.005010,261,298
01 Feb 20230.00500.00550.00500.00550.00552,077,000
31 Jan 20230.00600.00600.00550.00600.00605,297,325
30 Jan 20230.00600.00600.00500.00600.006027,800,601
27 Jan 20230.00600.00600.00500.00600.006030,056,106
25 Jan 20230.00500.00600.00500.00600.00602,939,412
24 Jan 20230.00600.00600.00550.00550.0055796,553
23 Jan 20230.00500.00600.00500.00600.00609,873,590
20 Jan 20230.00600.00600.00550.00600.00607,865,693
19 Jan 20230.00600.00600.00550.00550.00552,761,959
18 Jan 20230.00600.00600.00500.00500.00503,535,964
17 Jan 20230.00600.00600.00550.00600.006011,716,515
16 Jan 20230.00600.00600.00500.00500.0050127,753,654
13 Jan 20230.00600.00600.00500.00600.006010,010,465
12 Jan 20230.00600.00600.00500.00600.00609,438,434
11 Jan 20230.00500.00600.00500.00500.00504,226,034
10 Jan 20230.00600.00600.00500.00500.00501,425,216
09 Jan 20230.00600.00600.00500.00500.00509,496,882
06 Jan 20230.00500.00600.00500.00600.00606,479,938
05 Jan 20230.00600.00600.00500.00500.00502,421,443
04 Jan 20230.00600.00600.00500.00500.005014,148,262
03 Jan 20230.00600.00600.00500.00500.005024,705,912
30 Dec 20220.00500.00500.00500.00500.0050300,565
29 Dec 20220.00500.00600.00500.00500.00503,768,473
28 Dec 20220.00500.00550.00500.00550.0055696,147
23 Dec 20220.00600.00600.00500.00550.00555,265,838
22 Dec 20220.00600.00600.00500.00500.00502,553,291
21 Dec 20220.00600.00600.00500.00550.00553,238,209
20 Dec 20220.00600.00600.00500.00550.005521,869,439
19 Dec 20220.00500.00600.00500.00600.00608,210,678
16 Dec 20220.00500.00600.00500.00550.00555,024,269
15 Dec 20220.00600.00600.00500.00500.005010,962,246
14 Dec 20220.00600.00600.00500.00600.00602,792,654
13 Dec 20220.00500.00550.00500.00500.00506,498,713
12 Dec 20220.00500.00600.00500.00600.00607,110,752
09 Dec 20220.00500.00550.00500.00500.005022,106,115
08 Dec 20220.00600.00600.00500.00500.005037,679,618
07 Dec 20220.00600.00650.00600.00600.006069,206,372
06 Dec 20220.00650.00650.00650.00650.0065-
05 Dec 20220.00650.00650.00650.00650.0065-
02 Dec 20220.00700.00700.00600.00650.00656,821,602
01 Dec 20220.00700.00700.00600.00600.00605,633,450
30 Nov 20220.00700.00700.00600.00600.006015,990,813
29 Nov 20220.00700.00700.00650.00700.00706,287,213
28 Nov 20220.00700.00700.00600.00600.00603,235,619
25 Nov 20220.00700.00700.00600.00600.00603,528,323
24 Nov 20220.00800.00800.00700.00700.007019,406,684
23 Nov 20220.00700.00800.00700.00700.00706,516,029
22 Nov 20220.00700.00700.00650.00700.00709,954,844
21 Nov 20220.00700.00700.00600.00600.006011,632,302
18 Nov 20220.00700.00700.00650.00700.00703,431,654
17 Nov 20220.00700.00750.00650.00700.007011,603,907
16 Nov 20220.00700.00750.00700.00700.007027,279,730
15 Nov 20220.00800.00800.00700.00750.00753,727,554
14 Nov 20220.00700.00800.00700.00700.00709,427,029
11 Nov 20220.00700.00750.00700.00700.007011,820,961
10 Nov 20220.00700.00750.00700.00700.007014,296,903
09 Nov 20220.00800.00800.00700.00800.00807,189,262
08 Nov 20220.00600.00750.00600.00700.007030,865,994
07 Nov 20220.00700.00750.00650.00700.007017,882,230
04 Nov 20220.00700.00750.00600.00600.006026,967,079
03 Nov 20220.00700.00800.00700.00750.007540,399,326
02 Nov 20220.00700.00800.00700.00700.007032,005,977
01 Nov 20220.00700.00700.00650.00700.007026,306,487
31 Oct 20220.00700.00750.00600.00700.007094,616,439
28 Oct 20220.00700.00750.00700.00700.007067,106,865
27 Oct 20220.00700.00800.00700.00700.007040,075,228
26 Oct 20220.00700.00800.00700.00700.007043,416,754
25 Oct 20220.00800.00800.00700.00700.00706,611,113
24 Oct 20220.00800.00800.00800.00800.008023,279,635
21 Oct 20220.00800.00900.00800.00800.008015,264,172
20 Oct 20220.00800.00800.00700.00700.007012,721,389
19 Oct 20220.00800.00850.00800.00800.008010,403,552
18 Oct 20220.00800.00900.00800.00800.00803,404,942
17 Oct 20220.00800.00900.00700.00900.009023,338,668
14 Oct 20220.00800.00850.00700.00700.007024,965,433
13 Oct 20220.00800.00850.00800.00800.00807,248,564
12 Oct 20220.00800.00900.00750.00900.009016,606,908
11 Oct 20220.00800.00850.00750.00800.008023,733,109
10 Oct 20220.00800.00850.00800.00800.008017,354,704
07 Oct 20220.00800.00850.00800.00800.008014,069,670
06 Oct 20220.00800.00900.00750.00800.008018,991,020
05 Oct 20220.00800.00850.00800.00800.00804,876,365
04 Oct 20220.00800.00850.00800.00800.008011,340,704
03 Oct 20220.00800.00900.00800.00800.008075,703,422
30 Sept 20220.00800.00850.00800.00800.00808,045,195
29 Sept 20220.00800.00850.00800.00800.00809,974,253
28 Sept 20220.00800.00850.00800.00800.00806,791,765
27 Sept 20220.00800.00900.00800.00900.00908,742,233
26 Sept 20220.00800.00900.00800.00900.00905,072,424
23 Sept 20220.00900.00900.00800.00800.008019,009,330
21 Sept 20220.00900.00950.00900.00900.009013,030,108
20 Sept 20220.00900.01000.00900.00900.00906,447,512
19 Sept 20220.00900.01000.00900.01000.010022,189,250
16 Sept 20220.00900.00900.00850.00900.009012,369,273
15 Sept 20220.00900.00900.00850.00900.009035,439,323
14 Sept 20220.00800.00900.00800.00900.00904,951,124
13 Sept 20220.00900.00900.00800.00800.008010,751,115
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...