S&P TSX Capped Composite...

US Dollar vs CAD

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Xstate Resources Limited (XST)
Xstate Resources Limited (XST) Historical

XST Xstate Resources Limited

0.017

-0.001 (-5.56%)

Apr 18 2024 - Closed

Delayed by 20 minutes

XST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.018	0.00	0.00%	0.018	0.018	0.018	0.00
Apr 17 2024	0.018	0.00	0.00%	0.018	0.018	0.018	151,282
Apr 16 2024	0.018	0.001	5.88%	0.018	0.018	0.018	12,581
Apr 15 2024	0.017	-0.001	-5.56%	0.017	0.017	0.017	50,111
Apr 12 2024	0.018	0.002	12.50%	0.017	0.018	0.017	306,273
Apr 11 2024	0.016	-0.002	-11.11%	0.016	0.016	0.016	3,953
Apr 10 2024	0.018	0.002	12.50%	0.017	0.018	0.017	492,215
Apr 09 2024	0.016	0.00	0.00%	0.016	0.016	0.016	121,600
Apr 08 2024	0.016	-0.001	-5.88%	0.016	0.016	0.016	139,000
Apr 05 2024	0.017	0.00	0.00%	0.017	0.017	0.017	0.00
Apr 04 2024	0.017	0.001	6.25%	0.017	0.017	0.017	20,000
Apr 03 2024	0.016	-0.001	-5.88%	0.017	0.018	0.016	277,465
Apr 02 2024	0.017	0.001	6.25%	0.016	0.017	0.016	63,424
Mar 28 2024	0.016	0.00	0.00%	0.017	0.017	0.016	1,185,606
Mar 27 2024	0.016	-0.001	-5.88%	0.016	0.016	0.015	364,120
Mar 26 2024	0.017	-0.001	-5.56%	0.016	0.017	0.016	574,000
Mar 25 2024	0.018	0.002	12.50%	0.017	0.018	0.017	72,500
Mar 22 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Mar 21 2024	0.016	-0.003	-15.79%	0.016	0.016	0.016	48,936
Mar 20 2024	0.019	0.003	18.75%	0.016	0.019	0.016	407,602
Mar 19 2024	0.016	0.00	0.00%	0.016	0.016	0.016	0.00
Mar 18 2024	0.016	0.00	0.00%	0.016	0.016	0.016	1,885,836
Mar 15 2024	0.016	0.001	6.67%	0.016	0.016	0.016	199,297
Mar 14 2024	0.015	-0.001	-6.25%	0.015	0.015	0.015	134,428
Mar 13 2024	0.016	-0.001	-5.88%	0.016	0.016	0.016	62,561
Mar 12 2024	0.017	0.00	0.00%	0.017	0.017	0.017	52,255
Mar 11 2024	0.017	-0.001	-5.56%	0.018	0.018	0.017	65,770
Mar 07 2024	0.018	0.001	5.88%	0.017	0.018	0.017	624,605
Mar 06 2024	0.017	0.00	0.00%	0.017	0.017	0.016	252,930
Mar 05 2024	0.017	-0.003	-15.00%	0.02	0.02	0.015	1,271,550
Mar 04 2024	0.02	0.00	0.00%	0.02	0.02	0.02	35,758
Mar 03 2024	0.02	-0.002	-9.09%	0.021	0.021	0.02	244,588
Feb 29 2024	0.022	-0.001	-4.35%	0.022	0.022	0.022	200,000
Feb 28 2024	0.023	0.001	4.55%	0.022	0.023	0.021	1,226,969
Feb 27 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Feb 26 2024	0.022	0.00	0.00%	0.022	0.022	0.022	0.00
Feb 25 2024	0.022	0.00	0.00%	0.022	0.022	0.022	80,509
Feb 22 2024	0.022	-0.001	-4.35%	0.023	0.023	0.022	141,948
Feb 21 2024	0.023	-0.001	-4.17%	0.022	0.023	0.022	50,994
Feb 20 2024	0.024	0.001	4.35%	0.025	0.025	0.023	608,278
Feb 19 2024	0.023	-0.001	-4.17%	0.024	0.024	0.023	930,727
Feb 18 2024	0.024	0.002	9.09%	0.021	0.024	0.021	533,597
Feb 15 2024	0.022	-0.001	-4.35%	0.022	0.022	0.022	99,131
Feb 14 2024	0.023	0.002	9.52%	0.021	0.023	0.021	422,695
Feb 13 2024	0.021	0.001	5.00%	0.02	0.021	0.02	882,182
Feb 12 2024	0.02	0.00	0.00%	0.02	0.02	0.02	683,720
Feb 11 2024	0.02	0.00	0.00%	0.019	0.02	0.019	759,033
Feb 08 2024	0.02	0.001	5.26%	0.019	0.02	0.018	1,284,863
Feb 07 2024	0.019	0.001	5.56%	0.019	0.019	0.019	125,000
Feb 06 2024	0.018	-0.002	-10.00%	0.02	0.02	0.018	100,015
Feb 05 2024	0.02	0.004	25.00%	0.017	0.02	0.017	2,902,138
Feb 04 2024	0.016	-0.004	-20.00%	0.019	0.019	0.016	77,011
Feb 01 2024	0.02	0.00	0.00%	0.02	0.02	0.02	0.00
Jan 31 2024	0.02	0.001	5.26%	0.019	0.02	0.018	660,003
Jan 30 2024	0.019	-0.001	-5.00%	0.02	0.02	0.019	690,401
Jan 29 2024	0.02	0.00	0.00%	0.019	0.02	0.019	286,500
Jan 28 2024	0.02	0.002	11.11%	0.017	0.02	0.017	3,863,361
Jan 24 2024	0.018	0.001	5.88%	0.017	0.018	0.017	517,556
Jan 23 2024	0.017	-0.001	-5.56%	0.017	0.017	0.016	1,775,690
Jan 22 2024	0.018	0.00	0.00%	0.017	0.018	0.017	618,494
Jan 21 2024	0.018	0.00	0.00%	0.017	0.018	0.017	134,489

Xstate Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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