Australia markets closed

Xantippe Resources Limited (XTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20220.00800.00900.00800.00800.00808,580,043
09 Sept 20220.00900.00950.00850.00900.009018,945,364
08 Sept 20220.00900.01000.00900.00900.009018,177,342
07 Sept 20220.00900.00900.00850.00900.00909,355,888
06 Sept 20220.00900.00900.00850.00900.00907,955,059
05 Sept 20220.00900.00950.00900.00900.009037,449,596
02 Sept 20220.00900.01000.00900.00900.009013,334,451
01 Sept 20220.00900.00950.00900.00900.00908,240,492
31 Aug 20220.00900.01000.00900.01000.01009,741,661
30 Aug 20220.01000.01000.00900.00900.009011,431,919
29 Aug 20220.00900.01000.00850.00900.009030,740,517
26 Aug 20220.00900.01000.00900.01000.010012,027,973
25 Aug 20220.00900.01000.00900.00900.009026,096,608
24 Aug 20220.00900.00900.00850.00900.009011,619,958
23 Aug 20220.00900.01000.00800.00900.009061,865,339
22 Aug 20220.01000.01000.00900.00900.009034,889,935
19 Aug 20220.01000.01050.01000.01000.010022,374,363
18 Aug 20220.01100.01100.01000.01000.010019,211,868
17 Aug 20220.01000.01050.01000.01000.010015,260,496
16 Aug 20220.01100.01150.01050.01100.011042,786,234
15 Aug 20220.01000.01200.01000.01100.011044,593,447
12 Aug 20220.01100.01100.01000.01000.010039,553,569
11 Aug 20220.01100.01200.01050.01100.011083,911,578
10 Aug 20220.01000.01100.01000.01100.011042,995,967
09 Aug 20220.00800.01000.00800.01000.010059,763,669
08 Aug 20220.00800.00850.00750.00800.008011,688,554
05 Aug 20220.00800.00850.00750.00800.008026,726,515
04 Aug 20220.00800.00850.00750.00800.008027,154,143
03 Aug 20220.00800.00800.00750.00800.00809,568,130
02 Aug 20220.00800.00850.00800.00800.008015,914,414
01 Aug 20220.00800.00800.00700.00700.007023,719,350
29 July 20220.00900.00900.00700.00800.008023,028,316
28 July 20220.00800.00900.00800.00900.009012,841,473
27 July 20220.00800.00900.00800.00800.008011,672,617
26 July 20220.00800.00850.00800.00800.00806,038,890
25 July 20220.00800.00850.00800.00800.008010,554,501
22 July 20220.00800.00900.00800.00800.00807,435,709
21 July 20220.00800.00900.00800.00800.00809,240,042
20 July 20220.00800.00900.00800.00800.008022,328,235
19 July 20220.00800.00850.00750.00800.008011,157,780
18 July 20220.00800.00850.00800.00800.00806,418,201
15 July 20220.00700.00800.00700.00800.008018,344,388
14 July 20220.00800.00800.00700.00700.00709,480,002
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...