Xstate Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.013	0.013	0.011	0.011	0.011	1,272,306
2026-07-29	0.012	0.013	0.012	0.012	0.012	987,909
2026-07-28	0.013	0.013	0.012	0.012	0.012	3,070,317
2026-07-27	0.013	0.013	0.012	0.013	0.013	245,376
2026-07-24	0.013	0.013	0.013	0.013	0.013	53,853
2026-07-23	0.013	0.013	0.013	0.013	0.013	1,047,176
2026-07-22	0.013	0.013	0.013	0.013	0.013	230,000
2026-07-21	0.013	0.013	0.013	0.013	0.013	407,516
2026-07-20	0.014	0.014	0.013	0.014	0.014	351,700
2026-07-17	0.014	0.014	0.014	0.014	0.014	0
2026-07-16	0.014	0.014	0.014	0.014	0.014	53,571
2026-07-15	0.013	0.013	0.013	0.013	0.013	3,567,690
2026-07-14	0.014	0.014	0.014	0.014	0.014	50,000
2026-07-13	0.014	0.014	0.014	0.014	0.014	1,250,000
2026-07-10	0.014	0.014	0.014	0.014	0.014	1,250,494
2026-07-09	0.014	0.014	0.014	0.014	0.014	0
2026-07-08	0.014	0.014	0.014	0.014	0.014	125,000
2026-07-07	0.014	0.015	0.014	0.014	0.014	343,548
2026-07-06	0.015	0.015	0.015	0.015	0.015	1,717,137
2026-07-03	0.015	0.015	0.014	0.015	0.015	674,441
2026-07-02	0.015	0.015	0.014	0.014	0.014	689,999
2026-07-01	0.014	0.014	0.014	0.014	0.014	685,392
2026-06-30	0.014	0.015	0.013	0.014	0.014	1,514,154
2026-06-29	0.014	0.014	0.013	0.013	0.013	629,471
2026-06-26	0.013	0.014	0.013	0.014	0.014	1,644,962
2026-06-25	0.013	0.013	0.012	0.012	0.012	1,010,902
2026-06-24	0.013	0.013	0.012	0.012	0.012	1,394,880
2026-06-23	0.014	0.014	0.012	0.013	0.013	1,550,639
2026-06-22	0.014	0.015	0.013	0.013	0.013	1,173,381
2026-06-19	0.015	0.015	0.014	0.014	0.014	2,175,520
2026-06-18	0.016	0.016	0.016	0.016	0.016	68,805
2026-06-17	0.016	0.016	0.016	0.016	0.016	1,108,917
2026-06-16	0.016	0.016	0.015	0.015	0.015	271,403
2026-06-15	0.016	0.016	0.016	0.016	0.016	2,895,781
2026-06-12	0.016	0.016	0.016	0.016	0.016	1,675,092
2026-06-11	0.016	0.017	0.016	0.016	0.016	555,005
2026-06-10	0.017	0.017	0.017	0.017	0.017	1,125,425
2026-06-09	0.017	0.017	0.017	0.017	0.017	4,419,603
2026-06-05	0.018	0.018	0.017	0.017	0.017	2,602,686
2026-06-04	0.018	0.018	0.017	0.017	0.017	1,130,515
2026-06-03	0.017	0.018	0.017	0.018	0.018	481,087
2026-06-02	0.018	0.018	0.017	0.017	0.017	1,526,069
2026-06-01	0.019	0.019	0.018	0.018	0.018	1,926,607
2026-05-29	0.018	0.019	0.018	0.018	0.018	1,259,766
2026-05-28	0.019	0.019	0.017	0.017	0.017	3,523,685
2026-05-27	0.018	0.020	0.018	0.019	0.019	2,771,847
2026-05-26	0.020	0.022	0.017	0.017	0.017	12,943,658
2026-05-25	0.028	0.028	0.022	0.025	0.025	6,934,186
2026-05-22	0.029	0.030	0.029	0.029	0.029	1,329,709
2026-05-21	0.031	0.031	0.029	0.029	0.029	1,252,575
2026-05-20	0.030	0.031	0.029	0.029	0.029	838,485
2026-05-19	0.030	0.030	0.029	0.029	0.029	1,213,861
2026-05-18	0.032	0.032	0.029	0.029	0.029	9,071,668
2026-05-15	0.033	0.034	0.032	0.033	0.033	1,243,705
2026-05-14	0.033	0.034	0.032	0.032	0.032	6,621,581
2026-05-13	0.034	0.034	0.032	0.032	0.032	1,675,728
2026-05-12	0.033	0.036	0.033	0.035	0.035	5,601,637
2026-05-11	0.031	0.034	0.031	0.034	0.034	6,327,092
2026-05-08	0.030	0.030	0.029	0.030	0.030	2,610,869
2026-05-07	0.030	0.030	0.029	0.030	0.030	2,491,189

← NewerPage 2 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.