Xstate Resources Ltd historical data

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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.