Get our best money-saving hacks and pro tips now

Xantippe Resources Limited (XTC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 04:11PM AEDT

Time period:

29 Mar 2022 - 29 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	0.0050	0.0050	0.0040	0.0040	0.0040	8,997,776
28 Mar 2023	0.0040	0.0045	0.0040	0.0040	0.0040	2,106,616
27 Mar 2023	0.0040	0.0045	0.0040	0.0045	0.0045	1,696,593
24 Mar 2023	0.0040	0.0045	0.0040	0.0040	0.0040	1,361,085
23 Mar 2023	0.0040	0.0050	0.0040	0.0045	0.0045	4,066,194
22 Mar 2023	0.0050	0.0050	0.0040	0.0040	0.0040	1,537,799
21 Mar 2023	0.0040	0.0050	0.0040	0.0050	0.0050	2,493,668
20 Mar 2023	0.0050	0.0050	0.0045	0.0045	0.0045	1,443,203
17 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,983,533
16 Mar 2023	0.0040	0.0050	0.0040	0.0050	0.0050	90,823,426
15 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	7,325,320
14 Mar 2023	0.0060	0.0060	0.0050	0.0060	0.0060	30,398,826
13 Mar 2023	0.0050	0.0055	0.0050	0.0050	0.0050	31,153,002
10 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,000,690
09 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	11,850,977
08 Mar 2023	0.0060	0.0060	0.0055	0.0060	0.0060	8,447,469
07 Mar 2023	0.0060	0.0060	0.0050	0.0060	0.0060	16,503,705
06 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	10,030,287
03 Mar 2023	0.0060	0.0060	0.0055	0.0060	0.0060	30,945,162
02 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	15,050,826
01 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	5,441,649
28 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	23,224,044
27 Feb 2023	0.0060	0.0060	0.0050	0.0060	0.0060	21,362,631
24 Feb 2023	0.0055	0.0060	0.0055	0.0060	0.0060	5,186,335
23 Feb 2023	0.0055	0.0060	0.0055	0.0060	0.0060	7,409,290
22 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	8,252,340
21 Feb 2023	0.0050	0.0060	0.0050	0.0060	0.0060	8,889,005
20 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	19,582,737
17 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	2,997,665
16 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	689,050
15 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	14,585,761
14 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	9,753,742
13 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	7,087,125
10 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	7,567,455
09 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	161,221,850
08 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	32,349,913
07 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	15,275,530
06 Feb 2023	0.0050	0.0060	0.0050	0.0050	0.0050	5,910,372
03 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	5,760,147
02 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	10,261,298
01 Feb 2023	0.0050	0.0055	0.0050	0.0055	0.0055	2,077,000
31 Jan 2023	0.0060	0.0060	0.0055	0.0060	0.0060	5,297,325
30 Jan 2023	0.0060	0.0060	0.0050	0.0060	0.0060	27,800,601
27 Jan 2023	0.0060	0.0060	0.0050	0.0060	0.0060	30,056,106
25 Jan 2023	0.0050	0.0060	0.0050	0.0060	0.0060	2,939,412
24 Jan 2023	0.0060	0.0060	0.0055	0.0055	0.0055	796,553
23 Jan 2023	0.0050	0.0060	0.0050	0.0060	0.0060	9,873,590
20 Jan 2023	0.0060	0.0060	0.0055	0.0060	0.0060	7,865,693
19 Jan 2023	0.0060	0.0060	0.0055	0.0055	0.0055	2,761,959
18 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	3,535,964
17 Jan 2023	0.0060	0.0060	0.0055	0.0060	0.0060	11,716,515
16 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	127,753,654
13 Jan 2023	0.0060	0.0060	0.0050	0.0060	0.0060	10,010,465
12 Jan 2023	0.0060	0.0060	0.0050	0.0060	0.0060	9,438,434
11 Jan 2023	0.0050	0.0060	0.0050	0.0050	0.0050	4,226,034
10 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	1,425,216
09 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	9,496,882
06 Jan 2023	0.0050	0.0060	0.0050	0.0060	0.0060	6,479,938
05 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	2,421,443
04 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	14,148,262
03 Jan 2023	0.0060	0.0060	0.0050	0.0050	0.0050	24,705,912
30 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	300,565
29 Dec 2022	0.0050	0.0060	0.0050	0.0050	0.0050	3,768,473
28 Dec 2022	0.0050	0.0055	0.0050	0.0055	0.0055	696,147
23 Dec 2022	0.0060	0.0060	0.0050	0.0055	0.0055	5,265,838
22 Dec 2022	0.0060	0.0060	0.0050	0.0050	0.0050	2,553,291
21 Dec 2022	0.0060	0.0060	0.0050	0.0055	0.0055	3,238,209
20 Dec 2022	0.0060	0.0060	0.0050	0.0055	0.0055	21,869,439
19 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	8,210,678
16 Dec 2022	0.0050	0.0060	0.0050	0.0055	0.0055	5,024,269
15 Dec 2022	0.0060	0.0060	0.0050	0.0050	0.0050	10,962,246
14 Dec 2022	0.0060	0.0060	0.0050	0.0060	0.0060	2,792,654
13 Dec 2022	0.0050	0.0055	0.0050	0.0050	0.0050	6,498,713
12 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	7,110,752
09 Dec 2022	0.0050	0.0055	0.0050	0.0050	0.0050	22,106,115
08 Dec 2022	0.0060	0.0060	0.0050	0.0050	0.0050	37,679,618
07 Dec 2022	0.0060	0.0065	0.0060	0.0060	0.0060	69,206,372
06 Dec 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
05 Dec 2022	0.0065	0.0065	0.0065	0.0065	0.0065	-
02 Dec 2022	0.0070	0.0070	0.0060	0.0065	0.0065	6,821,602
01 Dec 2022	0.0070	0.0070	0.0060	0.0060	0.0060	5,633,450
30 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	15,990,813
29 Nov 2022	0.0070	0.0070	0.0065	0.0070	0.0070	6,287,213
28 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	3,235,619
25 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	3,528,323
24 Nov 2022	0.0080	0.0080	0.0070	0.0070	0.0070	19,406,684
23 Nov 2022	0.0070	0.0080	0.0070	0.0070	0.0070	6,516,029
22 Nov 2022	0.0070	0.0070	0.0065	0.0070	0.0070	9,954,844
21 Nov 2022	0.0070	0.0070	0.0060	0.0060	0.0060	11,632,302
18 Nov 2022	0.0070	0.0070	0.0065	0.0070	0.0070	3,431,654
17 Nov 2022	0.0070	0.0075	0.0065	0.0070	0.0070	11,603,907
16 Nov 2022	0.0070	0.0075	0.0070	0.0070	0.0070	27,279,730
15 Nov 2022	0.0080	0.0080	0.0070	0.0075	0.0075	3,727,554
14 Nov 2022	0.0070	0.0080	0.0070	0.0070	0.0070	9,427,029
11 Nov 2022	0.0070	0.0075	0.0070	0.0070	0.0070	11,820,961
10 Nov 2022	0.0070	0.0075	0.0070	0.0070	0.0070	14,296,903
09 Nov 2022	0.0080	0.0080	0.0070	0.0080	0.0080	7,189,262
08 Nov 2022	0.0060	0.0075	0.0060	0.0070	0.0070	30,865,994
07 Nov 2022	0.0070	0.0075	0.0065	0.0070	0.0070	17,882,230
04 Nov 2022	0.0070	0.0075	0.0060	0.0060	0.0060	26,967,079
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6673-0.0038(-0.5612%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.67+0.47(+0.64%)

GOLD1,963.00-10.50(-0.53%)

BTC-AUD42,486.09+2,061.45(+5.10%)

Get our best money-saving hacks and pro tips now

Xantippe Resources Limited (XTC.AX)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6673
-0.0038(-0.5612%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.67
+0.47(+0.64%)

GOLD
1,963.00
-10.50(-0.53%)

BTC-AUD
42,486.09
+2,061.45(+5.10%)