Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.020	0.020	0.019	0.020	0.020	2,068,483
2026-02-05	0.019	0.020	0.018	0.019	0.019	3,131,489
2026-02-04	0.018	0.018	0.018	0.018	0.018	116,767
2026-02-03	0.019	0.019	0.019	0.019	0.019	0
2026-02-02	0.019	0.019	0.019	0.019	0.019	1,275,646
2026-01-30	0.018	0.019	0.018	0.019	0.019	296,903
2026-01-29	0.019	0.019	0.018	0.018	0.018	851,653
2026-01-28	0.020	0.020	0.019	0.019	0.019	148,270
2026-01-27	0.018	0.020	0.018	0.020	0.020	1,099,014
2026-01-23	0.020	0.020	0.019	0.019	0.019	1,309,333
2026-01-22	0.019	0.020	0.019	0.020	0.020	236,114
2026-01-21	0.020	0.020	0.020	0.020	0.020	1,064,815
2026-01-20	0.020	0.020	0.019	0.020	0.020	1,011,193
2026-01-19	0.019	0.020	0.018	0.020	0.020	2,222,012
2026-01-16	0.020	0.020	0.019	0.019	0.019	1,407,695
2026-01-15	0.021	0.021	0.018	0.020	0.020	3,212,108
2026-01-14	0.021	0.021	0.020	0.020	0.020	861,985
2026-01-13	0.020	0.021	0.020	0.021	0.021	1,012,867
2026-01-12	0.020	0.021	0.019	0.020	0.020	722,643
2026-01-09	0.019	0.022	0.019	0.020	0.020	10,571,790
2026-01-08	0.018	0.019	0.018	0.018	0.018	1,073,479
2026-01-07	0.018	0.019	0.018	0.018	0.018	664,800
2026-01-06	0.018	0.019	0.017	0.017	0.017	402,437
2026-01-05	0.019	0.019	0.018	0.018	0.018	1,027,422
2026-01-02	0.018	0.019	0.018	0.019	0.019	170,702
2025-12-31	0.018	0.019	0.018	0.019	0.019	274,266
2025-12-30	0.018	0.019	0.018	0.018	0.018	1,167,777
2025-12-29	0.019	0.019	0.017	0.018	0.018	777,224
2025-12-24	0.018	0.018	0.017	0.018	0.018	676,079
2025-12-23	0.017	0.018	0.017	0.017	0.017	1,149,934
2025-12-22	0.017	0.018	0.017	0.017	0.017	2,377,488
2025-12-19	0.017	0.018	0.017	0.017	0.017	228,503
2025-12-18	0.017	0.017	0.016	0.017	0.017	2,117,138
2025-12-17	0.017	0.018	0.016	0.017	0.017	1,775,609
2025-12-16	0.018	0.018	0.017	0.017	0.017	2,582,139
2025-12-15	0.018	0.018	0.018	0.018	0.018	21,196
2025-12-12	0.019	0.019	0.018	0.019	0.019	3,488,682
2025-12-11	0.020	0.020	0.019	0.019	0.019	1,387,883
2025-12-10	0.020	0.020	0.020	0.020	0.020	10
2025-12-09	0.021	0.021	0.019	0.019	0.019	589,604
2025-12-08	0.021	0.021	0.020	0.020	0.020	1,050,107
2025-12-05	0.020	0.021	0.019	0.021	0.021	499,480
2025-12-04	0.020	0.020	0.020	0.020	0.020	401,439
2025-12-03	0.020	0.020	0.020	0.020	0.020	450,491
2025-12-02	0.020	0.021	0.020	0.020	0.020	1,052,425
2025-12-01	0.020	0.020	0.019	0.020	0.020	1,289,897
2025-11-28	0.019	0.019	0.019	0.019	0.019	505,008
2025-11-27	0.020	0.020	0.019	0.019	0.019	350,060
2025-11-26	0.019	0.020	0.019	0.020	0.020	509
2025-11-25	0.021	0.021	0.019	0.019	0.019	458,907
2025-11-24	0.021	0.021	0.021	0.021	0.021	197,191
2025-11-21	0.021	0.021	0.020	0.021	0.021	278,030
2025-11-20	0.020	0.021	0.020	0.021	0.021	45,121
2025-11-19	0.020	0.020	0.020	0.020	0.020	497,441
2025-11-18	0.020	0.021	0.020	0.021	0.021	699,694
2025-11-17	0.021	0.021	0.020	0.021	0.021	632,525
2025-11-14	0.021	0.022	0.021	0.021	0.021	413,896
2025-11-13	0.020	0.023	0.020	0.022	0.022	2,504,074
2025-11-12	0.020	0.021	0.020	0.020	0.020	929,357
2025-11-11	0.020	0.021	0.019	0.019	0.019	629,509

← NewerPage 4 of 22 · 1,270 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.