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 -8.33% 0.011 0.012 0.011 0.012 0.012 21:37:34
more quote information »

XST Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.0110.0130.0110.0114636k2M911k0-
1 Month0.0130.0130.0110.011945k4M907k-0.002-15.38%
3 Months0.0120.0180.0080.012845k34M3M-0.001-8.33%
6 Months0.0060.0180.0060.012545k34M3M0.00583.33%
1 Year0.0240.0250.0050.01187k34M3M-0.013-54.17%
3 Years0.0170.0290.0020.014133491M2M-0.006-35.29%
5 Years0.030.0610.0020.015416791M2M-0.019-63.33%

XST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Feb 23 20180.01099990.00+0.00%0.01099990.0121,873,546
Feb 22 20180.01099990.00+0.00%0.01099990.01099990
Feb 21 20180.0109999-0.001-8.33%0.01099990.012995,023
Feb 20 20180.0120.00+0.00%0.0120.013673,181
Feb 19 20180.0120.00+0.00%0.0120.0120
Feb 16 20180.0120.00+0.00%0.0120.0120
Feb 15 20180.0120.00+0.00%0.0120.0120
Feb 14 20180.0120.00+0.00%0.0120.0120
Feb 13 20180.0120.00+0.00%0.0120.01267,564
Feb 12 20180.0120.00+0.00%0.0120.012207,087
Feb 09 20180.0120.00+0.00%0.0120.01245,420
Feb 08 20180.0120.00+0.00%0.0120.013300,000
Feb 07 20180.0120.00+0.00%0.0120.012102,304
Feb 06 20180.0120.00+0.00%0.01099990.0122,062,304
Feb 05 20180.0120.00+0.00%0.0120.0121,007,693
Feb 02 20180.0120.00+0.00%0.0120.012149,534
Feb 01 20180.0120.00+0.00%0.0120.0120
Jan 31 20180.0120.00+0.00%0.0120.0124,194,083
Jan 30 20180.012-0.001-7.69%0.0120.013315,593
Jan 29 20180.0130.00+0.00%0.0130.0131,402,912
Jan 25 20180.0130.001+8.33%0.0120.0135,738,861
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:40 V: D:20180225 17:26:49