Xstate Resources Historical Data - XST

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$40.00
ASX LEVEL 1
Monthly Subscription
for only
$30.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Xstate Fpo XST Australian Stock Exchange Ordinary Share AU000000XST7 Conventional gas and oil exploration onshore California.
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.001 -9.09% 0.01 0.011 0.01 0.011 0.011 20:41:15
more quote information »

XST Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0120.0140.010.0127233k33M10M-0.002-16.67%
1 Month0.0060.0140.0050.0109233k33M5M0.00466.67%
3 Months0.0060.0140.0050.0099033M2M0.00466.67%
6 Months0.0170.0170.0050.0098033M3M-0.007-41.18%
1 Year0.0130.0290.0050.0154091M3M-0.003-23.08%
3 Years0.0360.0460.0020.0145091M2M-0.026-72.22%
5 Years0.0210.0610.0020.0170091M1M-0.011-52.38%

XST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 20170.01099990.00+0.00%0.01099990.0109999233,200
Sep 18 20170.0109999-0.001-8.33%0.01099990.01099991,145,691
Sep 15 20170.0120.00+0.00%0.01099990.0123,019,563
Sep 14 20170.012-0.001-7.69%0.01099990.01410,751,527
Sep 13 20170.0130.001+8.33%0.0120.01432,701,373
Sep 12 20170.0120.0030001+33.33%0.00999990.01322,819,630
Sep 11 20170.0089999-0.001-10%0.00899990.00999997,111,433
Sep 08 20170.00999990.001+11.11%0.00999990.01099993,039,030
Sep 07 20170.00899990.0009999+12.50%0.00899990.00899991,405,762
Sep 06 20170.0080.00+0.00%0.0080.0082,022,304
Sep 05 20170.0080.00+0.00%0.0070.0082,091,070
Sep 04 20170.0080.00+0.00%0.0080.0081,150,000
Sep 01 20170.0080.00+0.00%0.0080.008391,150
Aug 31 20170.0080.001+14.29%0.0070.0082,533,015
Aug 30 20170.0070.001+16.67%0.0070.0074,649,848
Aug 29 20170.0060.00+0.00%0.0060.0062,175,851
Aug 28 20170.0060.00+0.00%0.0060.0060
Aug 25 20170.0060.0010001+20.00%0.0060.0063,135,109
Aug 24 20170.0049999-0.001-16.67%0.00499990.00499992,000,000
Aug 23 20170.0060.00+0.00%0.0060.0061,460,487
Aug 22 20170.006-0.001-14.29%0.0060.006789,512
Aug 21 20170.0070.001+16.67%0.0070.0071,600,000
See More Historical Prices »
Your Recent History
TSX
BCE
BCE Inc
TSX
IVN
Ivanhoe Mi..
FX
CADUSD
Canadian D..
USOTC
XUII
Xumanii In..
FX
EURCAD
Euro vs Ca..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170920 03:57:22