Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.032	0.032	0.028	0.028	0.028	3,004,013
2026-05-04	0.030	0.035	0.030	0.032	0.032	6,702,807
2026-05-01	0.029	0.029	0.028	0.029	0.029	1,659,197
2026-04-30	0.032	0.032	0.028	0.028	0.028	4,065,993
2026-04-29	0.034	0.034	0.031	0.031	0.031	830,693
2026-04-28	0.031	0.033	0.031	0.033	0.033	3,725,029
2026-04-27	0.031	0.031	0.030	0.031	0.031	3,696,674
2026-04-24	0.032	0.032	0.031	0.032	0.032	1,543,255
2026-04-23	0.033	0.034	0.031	0.032	0.032	1,942,214
2026-04-22	0.034	0.036	0.033	0.033	0.033	2,424,099
2026-04-21	0.036	0.036	0.033	0.033	0.033	4,722,008
2026-04-20	0.036	0.036	0.033	0.035	0.035	6,576,152
2026-04-17	0.038	0.038	0.038	0.038	0.038	0
2026-04-16	0.037	0.039	0.036	0.038	0.038	7,327,200
2026-04-15	0.038	0.038	0.035	0.036	0.036	8,064,838
2026-04-14	0.035	0.040	0.034	0.039	0.039	12,238,353
2026-04-13	0.030	0.037	0.029	0.034	0.034	18,508,234
2026-04-10	0.029	0.031	0.028	0.029	0.029	4,987,536
2026-04-09	0.026	0.029	0.026	0.029	0.029	7,071,177
2026-04-08	0.024	0.025	0.024	0.025	0.025	400,087
2026-04-07	0.023	0.025	0.023	0.025	0.025	2,067,739
2026-04-02	0.023	0.023	0.022	0.022	0.022	1,174,768
2026-04-01	0.022	0.023	0.022	0.023	0.023	4,780,119
2026-03-31	0.021	0.022	0.021	0.022	0.022	2,528,356
2026-03-30	0.021	0.022	0.021	0.021	0.021	3,210,148
2026-03-27	0.022	0.023	0.021	0.022	0.022	1,714,652
2026-03-26	0.021	0.022	0.021	0.022	0.022	3,446,115
2026-03-25	0.020	0.020	0.019	0.020	0.020	115,352
2026-03-24	0.019	0.019	0.018	0.018	0.018	1,983,524
2026-03-23	0.019	0.019	0.018	0.019	0.019	2,408,160
2026-03-20	0.020	0.020	0.019	0.019	0.019	2,533,793
2026-03-19	0.020	0.020	0.019	0.020	0.020	1,149,632
2026-03-18	0.021	0.021	0.020	0.020	0.020	1,316,875
2026-03-17	0.022	0.022	0.020	0.020	0.020	2,471,863
2026-03-16	0.021	0.022	0.021	0.022	0.022	1,386,500
2026-03-13	0.021	0.022	0.020	0.022	0.022	635,353
2026-03-12	0.020	0.021	0.020	0.021	0.021	1,175,000
2026-03-11	0.020	0.021	0.020	0.021	0.021	1,552,256
2026-03-10	0.020	0.021	0.019	0.019	0.019	1,827,963
2026-03-09	0.020	0.022	0.020	0.020	0.020	6,492,062
2026-03-06	0.021	0.021	0.020	0.020	0.020	650,321
2026-03-05	0.020	0.021	0.020	0.020	0.020	2,121,894
2026-03-04	0.019	0.020	0.019	0.020	0.020	110,840
2026-03-03	0.018	0.019	0.018	0.019	0.019	1,746,786
2026-03-02	0.020	0.020	0.018	0.018	0.018	2,887,105
2026-02-27	0.020	0.020	0.020	0.020	0.020	2,613,968
2026-02-26	0.021	0.021	0.020	0.020	0.020	985,495
2026-02-25	0.020	0.020	0.020	0.020	0.020	996,794
2026-02-24	0.020	0.020	0.019	0.020	0.020	919,700
2026-02-23	0.022	0.022	0.019	0.019	0.019	2,981,752
2026-02-20	0.022	0.022	0.022	0.022	0.022	646,663
2026-02-19	0.022	0.023	0.022	0.022	0.022	754,721
2026-02-18	0.022	0.023	0.022	0.022	0.022	2,157,042
2026-02-17	0.023	0.024	0.022	0.022	0.022	1,060,232
2026-02-16	0.023	0.023	0.022	0.023	0.023	1,629,282
2026-02-13	0.023	0.023	0.022	0.023	0.023	4,100,972
2026-02-12	0.024	0.025	0.023	0.023	0.023	2,216,077
2026-02-11	0.023	0.024	0.022	0.024	0.024	3,250,487
2026-02-10	0.021	0.024	0.021	0.022	0.022	5,719,499
2026-02-09	0.022	0.022	0.020	0.021	0.021	3,707,609

← NewerPage 3 of 5 · 255 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.