Xstate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.011	0.011	0.010	0.010	0.010	1,553,218
2026-10-20	0.010	0.010	0.010	0.010	0.010	206,395
2026-10-19	0.010	0.011	0.010	0.011	0.011	90,000
2026-10-16	0.010	0.011	0.010	0.011	0.011	450,018
2026-10-15	0.010	0.010	0.010	0.010	0.010	3,085,554
2026-10-14	0.011	0.011	0.010	0.010	0.010	504,324
2026-10-13	0.011	0.011	0.010	0.010	0.010	230,559
2026-10-12	0.012	0.012	0.010	0.010	0.010	2,313,777
2026-10-09	0.011	0.011	0.011	0.011	0.011	644,542
2026-10-08	0.011	0.011	0.010	0.011	0.011	4,675,273
2026-10-07	0.012	0.012	0.011	0.012	0.012	61,332
2026-10-06	0.012	0.012	0.012	0.012	0.012	490,223
2026-10-05	0.013	0.013	0.013	0.013	0.013	104,000
2026-10-02	0.012	0.013	0.011	0.013	0.013	2,666,376
2026-10-01	0.011	0.012	0.011	0.012	0.012	54,479
2026-09-30	0.012	0.012	0.012	0.012	0.012	488,623
2026-09-29	0.012	0.012	0.011	0.012	0.012	1,428,820
2026-09-28	0.011	0.012	0.011	0.011	0.011	1,097,453
2026-09-25	0.011	0.011	0.011	0.011	0.011	3,399
2026-09-24	0.012	0.012	0.012	0.012	0.012	996,576
2026-09-23	0.011	0.012	0.011	0.012	0.012	97,477
2026-09-22	0.012	0.012	0.012	0.012	0.012	148,022
2026-09-21	0.014	0.014	0.011	0.012	0.012	7,493,930
2026-09-18	0.013	0.014	0.013	0.013	0.013	725,315
2026-09-17	0.014	0.014	0.014	0.014	0.014	141,789
2026-09-16	0.013	0.014	0.013	0.014	0.014	303,082
2026-09-15	0.014	0.014	0.012	0.012	0.012	811,205
2026-09-14	0.014	0.014	0.014	0.014	0.014	1,750,177
2026-09-11	0.014	0.015	0.014	0.014	0.014	1,091,437
2026-09-10	0.016	0.016	0.015	0.015	0.015	651,078
2026-09-09	0.016	0.016	0.015	0.015	0.015	2,000,592
2026-09-08	0.015	0.016	0.015	0.015	0.015	124,743
2026-09-07	0.015	0.016	0.015	0.016	0.016	15,772
2026-09-04	0.015	0.015	0.014	0.015	0.015	284,419
2026-09-03	0.015	0.016	0.015	0.016	0.016	447,487
2026-09-02	0.016	0.016	0.014	0.016	0.016	1,063,940
2026-09-01	0.016	0.016	0.015	0.015	0.015	2,609,496
2026-08-31	0.017	0.017	0.016	0.016	0.016	292,931
2026-08-28	0.017	0.017	0.016	0.017	0.017	249,661
2026-08-27	0.017	0.017	0.016	0.017	0.017	1,190,495
2026-08-26	0.017	0.017	0.016	0.017	0.017	1,531,949
2026-08-25	0.017	0.017	0.016	0.016	0.016	970,491
2026-08-24	0.018	0.019	0.015	0.015	0.015	4,362,888
2026-08-21	0.015	0.017	0.015	0.017	0.017	3,030,863
2026-08-20	0.014	0.015	0.014	0.014	0.014	778,729
2026-08-19	0.015	0.015	0.014	0.015	0.015	172,578
2026-08-18	0.015	0.015	0.015	0.015	0.015	501,299
2026-08-17	0.015	0.016	0.015	0.015	0.015	643,859
2026-08-14	0.017	0.017	0.014	0.015	0.015	2,231,125
2026-08-13	0.014	0.017	0.014	0.015	0.015	1,798,506
2026-08-12	0.014	0.014	0.012	0.013	0.013	2,003,320
2026-08-11	0.012	0.013	0.011	0.013	0.013	1,555,606
2026-08-10	0.011	0.012	0.011	0.012	0.012	2,075,698
2026-08-07	0.010	0.011	0.010	0.011	0.011	734,679
2026-08-06	0.010	0.010	0.010	0.010	0.010	65,786
2026-08-05	0.010	0.010	0.009	0.010	0.010	2,497,072
2026-08-04	0.010	0.011	0.010	0.010	0.010	1,636,073
2026-08-03	0.010	0.011	0.009	0.009	0.009	2,032,049
2026-07-31	0.011	0.011	0.010	0.010	0.010	731,701
2026-07-30	0.013	0.013	0.011	0.011	0.011	1,272,306

Page 1 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.