Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.020	0.021	0.019	0.019	0.019	629,509
2025-11-10	0.021	0.021	0.020	0.020	0.020	1,192,825
2025-11-07	0.021	0.021	0.021	0.021	0.021	1,011,882
2025-11-06	0.022	0.022	0.022	0.022	0.022	1,453,484
2025-11-05	0.021	0.021	0.021	0.021	0.021	203,291
2025-11-04	0.022	0.023	0.021	0.021	0.021	1,051,935
2025-11-03	0.022	0.022	0.021	0.021	0.021	1,866,114
2025-10-31	0.024	0.024	0.022	0.022	0.022	1,889,124
2025-10-30	0.022	0.022	0.022	0.022	0.022	0
2025-10-29	0.022	0.022	0.022	0.022	0.022	0
2025-10-28	0.027	0.027	0.022	0.022	0.022	5,382,141
2025-10-27	0.033	0.034	0.027	0.027	0.027	6,092,387
2025-10-24	0.028	0.031	0.028	0.029	0.029	1,278,917
2025-10-23	0.028	0.031	0.028	0.030	0.030	4,783,677
2025-10-22	0.028	0.029	0.027	0.028	0.028	1,295,249
2025-10-21	0.030	0.030	0.028	0.028	0.028	1,391,760
2025-10-20	0.029	0.030	0.028	0.030	0.030	730,629
2025-10-17	0.032	0.032	0.030	0.030	0.030	1,492,017
2025-10-16	0.034	0.034	0.031	0.031	0.031	2,839,855
2025-10-15	0.034	0.034	0.031	0.033	0.033	5,311,524
2025-10-14	0.048	0.048	0.032	0.034	0.034	23,420,526
2025-10-13	0.050	0.050	0.050	0.050	0.050	0
2025-10-10	0.050	0.052	0.046	0.050	0.050	6,947,528
2025-10-09	0.056	0.057	0.047	0.050	0.050	16,392,595
2025-10-08	0.054	0.072	0.048	0.056	0.056	136,292,801
2025-10-07	0.021	0.021	0.021	0.021	0.021	0
2025-10-06	0.021	0.021	0.021	0.021	0.021	0
2025-10-03	0.021	0.023	0.020	0.021	0.021	4,032,869
2025-10-02	0.019	0.022	0.019	0.021	0.021	2,977,949
2025-10-01	0.019	0.021	0.019	0.020	0.020	1,382,597
2025-09-30	0.021	0.022	0.019	0.019	0.019	4,675,026
2025-09-29	0.024	0.024	0.021	0.021	0.021	2,343,412
2025-09-26	0.022	0.024	0.022	0.024	0.024	2,706,151
2025-09-25	0.022	0.022	0.021	0.022	0.022	1,464,164
2025-09-24	0.023	0.023	0.022	0.022	0.022	489,156
2025-09-23	0.025	0.025	0.022	0.023	0.023	2,603,347
2025-09-22	0.022	0.026	0.022	0.024	0.024	3,947,913
2025-09-19	0.021	0.022	0.021	0.022	0.022	4,186,852
2025-09-18	0.021	0.022	0.021	0.021	0.021	1,311,015
2025-09-17	0.021	0.022	0.020	0.021	0.021	990,655
2025-09-16	0.022	0.024	0.019	0.020	0.020	10,608,564
2025-09-15	0.020	0.020	0.020	0.020	0.020	0
2025-09-12	0.020	0.020	0.020	0.020	0.020	0
2025-09-11	0.020	0.020	0.020	0.020	0.020	0
2025-09-10	0.020	0.020	0.020	0.020	0.020	0
2025-09-09	0.020	0.020	0.020	0.020	0.020	0
2025-09-08	0.020	0.020	0.020	0.020	0.020	0
2025-09-05	0.020	0.020	0.020	0.020	0.020	0
2025-09-04	0.020	0.020	0.020	0.020	0.020	0
2025-09-03	0.020	0.020	0.020	0.020	0.020	0
2025-09-02	0.020	0.020	0.020	0.020	0.020	0
2025-09-01	0.020	0.020	0.020	0.020	0.020	0
2025-08-29	0.020	0.020	0.020	0.020	0.020	0
2025-08-28	0.020	0.020	0.020	0.020	0.020	0
2025-08-27	0.020	0.020	0.020	0.020	0.020	0
2025-08-26	0.020	0.020	0.020	0.020	0.020	0
2025-08-25	0.020	0.020	0.020	0.020	0.020	0
2025-08-22	0.020	0.020	0.020	0.020	0.020	0
2025-08-21	0.020	0.020	0.020	0.020	0.020	0
2025-08-20	0.020	0.020	0.020	0.020	0.020	0

← NewerPage 5 of 22 · 1,265 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.