Australia Markets open in 3 hrs 21 mins

Xantippe Resources Limited (XTC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
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
13 July 20220.00700.00800.00700.00800.008010,596,223
12 July 20220.00800.00850.00700.00700.007031,670,795
11 July 20220.00800.00900.00800.00800.008018,201,889
08 July 20220.00800.00900.00800.00900.009017,935,751
07 July 20220.00800.00850.00700.00700.007012,751,106
06 July 20220.00800.00850.00800.00800.008013,189,651
05 July 20220.00800.00800.00750.00800.00804,593,097
04 July 20220.00800.00800.00700.00700.007019,883,092
01 July 20220.00700.00850.00700.00800.008013,055,403
30 June 20220.00800.00800.00700.00700.007023,258,788
29 June 20220.00800.00800.00700.00700.00703,518,363
28 June 20220.00800.00800.00800.00800.008022,964,699
27 June 20220.00800.00800.00750.00800.008036,586,000
24 June 20220.00600.00800.00600.00700.007049,357,494
23 June 20220.00700.00750.00600.00600.006073,665,653
22 June 20220.00800.00800.00700.00700.007030,402,818
21 June 20220.00800.00850.00700.00700.007056,115,911
20 June 20220.00900.00900.00800.00800.008015,561,987
17 June 20220.00900.00900.00850.00900.009036,639,686
16 June 20220.00800.01000.00800.00900.009046,486,804
15 June 20220.00800.00900.00800.00900.009019,029,034
14 June 20220.00800.00900.00700.00800.008061,593,113
10 June 20220.00900.01000.00800.00900.009024,141,385
09 June 20220.00900.01000.00850.00900.009040,580,430
08 June 20220.00900.01000.00900.01000.01002,634,961
07 June 20220.01000.01000.00950.01000.01009,474,767
06 June 20220.01000.01050.01000.01000.010026,459,437
03 June 20220.00900.01050.00900.01000.010038,563,159
02 June 20220.00900.01000.00900.00900.00908,670,871
01 June 20220.01100.01100.01000.01000.010052,994,912
31 May 20220.01100.01100.01050.01100.011016,635,072
30 May 20220.01100.01150.01000.01000.010012,847,786
27 May 20220.01100.01150.01100.01100.011014,253,538
26 May 20220.01200.01200.01100.01200.012011,527,384
25 May 20220.01100.01200.01100.01200.012026,607,541
24 May 20220.01100.01200.01100.01100.011026,638,932
23 May 20220.01100.01100.01050.01100.011015,377,960
20 May 20220.01000.01100.01000.01100.01106,523,920
19 May 20220.01000.01100.01000.01000.010030,452,854
18 May 20220.01100.01150.01050.01100.011028,075,399
17 May 20220.01000.01050.01000.01000.010026,904,553
16 May 20220.01100.01150.01000.01000.010049,260,648
13 May 20220.01000.01050.01000.01000.010025,624,447
12 May 20220.01000.01050.00900.01000.010073,740,011
11 May 20220.01100.01150.01000.01000.010045,717,767
10 May 20220.00900.01100.00800.01100.0110154,515,067
09 May 20220.01100.01200.01000.01000.010070,476,599
06 May 20220.01200.01300.01150.01200.0120105,214,551
05 May 20220.01300.01400.01200.01300.013051,587,262
04 May 20220.01300.01300.01200.01200.012076,440,463
03 May 20220.01400.01450.01300.01300.013043,855,787
02 May 20220.01400.01400.01300.01300.013020,233,042
29 Apr 20220.01400.01400.01350.01400.014044,274,717
28 Apr 20220.01400.01500.01350.01400.014050,463,800
27 Apr 20220.01400.01500.01350.01400.014050,022,453
26 Apr 20220.01400.01400.01300.01400.014065,301,895
22 Apr 20220.01400.01450.01300.01400.0140110,271,839
21 Apr 20220.01400.01450.01350.01400.014047,620,751
20 Apr 20220.01500.01500.01350.01400.014061,094,039
19 Apr 20220.01400.01500.01400.01500.015066,403,839
14 Apr 20220.01500.01500.01350.01400.014046,403,338
13 Apr 20220.01300.01400.01300.01400.014064,863,128
12 Apr 20220.01200.01400.01150.01300.0130146,021,017
11 Apr 20220.01400.01500.01300.01300.013096,162,918
08 Apr 20220.01500.01600.01400.01400.014085,778,735
07 Apr 20220.01500.01600.01450.01500.0150168,681,344
06 Apr 20220.01300.01600.01200.01500.0150228,597,610
05 Apr 20220.01500.01500.01200.01300.0130261,145,577
04 Apr 20220.01300.01350.01200.01300.0130279,596,181
01 Apr 20220.01000.01150.00950.01100.0110326,154,484
31 Mar 20220.00800.00950.00800.00900.0090112,058,796
30 Mar 20220.00800.00800.00750.00800.008018,628,902
29 Mar 20220.00700.00800.00700.00800.008024,129,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...