ASX - Delayed Quote AUD

Xstate Resources Limited (XST.AX)

0.0170 0.0000 (0.00%)
At close: April 26 at 3:53 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 623,032
Apr 24, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 108,949
Apr 23, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 126,500
Apr 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 19, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 20,000
Apr 18, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 151,282
Apr 16, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 12,581
Apr 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 50,111
Apr 12, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 306,273
Apr 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 3,953
Apr 10, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 492,215
Apr 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 121,600
Apr 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 139,000
Apr 5, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 4, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 20,000
Apr 3, 2024 0.0170 0.0180 0.0160 0.0160 0.0160 277,465
Apr 2, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 63,424
Mar 28, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 1,185,606
Mar 27, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 364,120
Mar 26, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 574,000
Mar 25, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 72,500
Mar 22, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 21, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 48,936
Mar 20, 2024 0.0160 0.0190 0.0160 0.0190 0.0190 407,602
Mar 19, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 1,885,836
Mar 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 199,297
Mar 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 134,428
Mar 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 62,561
Mar 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 52,255
Mar 11, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 65,770
Mar 8, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 624,605
Mar 7, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 252,930
Mar 6, 2024 0.0200 0.0200 0.0150 0.0170 0.0170 1,271,550
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,758
Mar 4, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 244,588
Mar 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 200,000
Feb 29, 2024 0.0220 0.0230 0.0210 0.0230 0.0230 1,226,969
Feb 28, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 27, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Feb 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 80,509
Feb 23, 2024 0.0230 0.0230 0.0220 0.0220 0.0220 141,948
Feb 22, 2024 0.0220 0.0230 0.0220 0.0230 0.0230 50,994
Feb 21, 2024 0.0250 0.0250 0.0230 0.0250 0.0250 608,278
Feb 20, 2024 0.0240 0.0250 0.0230 0.0250 0.0250 930,727
Feb 19, 2024 0.0210 0.0240 0.0210 0.0240 0.0240 533,597
Feb 16, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 99,131
Feb 15, 2024 0.0210 0.0230 0.0210 0.0220 0.0220 422,695
Feb 14, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 882,182
Feb 13, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 683,720
Feb 12, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 759,033
Feb 9, 2024 0.0190 0.0200 0.0180 0.0200 0.0200 1,284,863
Feb 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 125,000
Feb 7, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 100,015
Feb 6, 2024 0.0170 0.0200 0.0170 0.0200 0.0200 2,902,138
Feb 5, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 77,011
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 1, 2024 0.0190 0.0200 0.0180 0.0200 0.0200 660,003
Jan 31, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 690,401
Jan 30, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 286,500
Jan 29, 2024 0.0170 0.0200 0.0170 0.0200 0.0200 3,863,361
Jan 25, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 567,556
Jan 24, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 1,775,690
Jan 23, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 618,494
Jan 22, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 134,489
Jan 19, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 750,571
Jan 18, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 267,193
Jan 17, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 2,002
Jan 16, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 1,411,960
Jan 15, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 250,001
Jan 12, 2024 0.0150 0.0170 0.0140 0.0170 0.0170 2,084,267
Jan 11, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 2
Jan 10, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 1,494,384
Jan 9, 2024 0.0130 0.0140 0.0130 0.0140 0.0140 240,002
Jan 8, 2024 0.0130 0.0150 0.0120 0.0150 0.0150 1,396,368
Jan 5, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 432,537
Jan 4, 2024 0.0120 0.0130 0.0120 0.0120 0.0120 25,032
Jan 3, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jan 2, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 6,839
Dec 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 40,560
Dec 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 27, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 82,873
Dec 22, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 165,623
Dec 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,723,114
Dec 20, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 19, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Dec 18, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 113,001
Dec 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 1
Dec 14, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 882,800
Dec 13, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 20,001
Dec 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 832
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 25
Dec 8, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 21,676
Dec 7, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Dec 6, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 35,717
Dec 5, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 1,020,215
Dec 4, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 833,578
Dec 1, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 422
Nov 30, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 29, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 28, 2023 0.0120 0.0120 0.0110 0.0120 0.0120 134,146
Nov 27, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 503,020
Nov 24, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 263,344
Nov 23, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 133,000
Nov 21, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 28,522
Nov 20, 2023 0.0130 0.0135 0.0130 0.0135 0.0135 34,207
Nov 17, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 33,168
Nov 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 40,517
Nov 15, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 125,212
Nov 14, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 18,016
Nov 13, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 241,895
Nov 10, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10
Nov 9, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 8, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 7, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 1,125
Nov 6, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 8,292
Nov 3, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 2, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 801,900
Nov 1, 2023 0.0140 0.0160 0.0140 0.0160 0.0160 330,000
Oct 31, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 60,000
Oct 30, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 585,377
Oct 27, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 61,931
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 155,000
Oct 25, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 24, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 23, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 1
Oct 20, 2023 0.0160 0.0170 0.0150 0.0150 0.0150 690,457
Oct 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 140,939
Oct 18, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 220,000
Oct 17, 2023 0.0150 0.0150 0.0140 0.0140 0.0140 41,634
Oct 16, 2023 0.0140 0.0150 0.0130 0.0150 0.0150 1,441,282
Oct 13, 2023 0.0140 0.0150 0.0140 0.0150 0.0150 324,366
Oct 12, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 11, 2023 0.0140 0.0150 0.0140 0.0140 0.0140 198,534
Oct 10, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 1,854,132
Oct 9, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 65,086
Oct 6, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 226,668
Oct 5, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 250,000
Oct 4, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 52,782
Oct 3, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 486,571
Oct 2, 2023 0.0130 0.0135 0.0120 0.0130 0.0130 197,002
Sep 29, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 10
Sep 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1
Sep 27, 2023 0.0120 0.0140 0.0120 0.0120 0.0120 288,311
Sep 26, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 25, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 2
Sep 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 200,010
Sep 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 67,772
Sep 20, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 115,062
Sep 19, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 156,705
Sep 18, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 123,334
Sep 15, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 138,061
Sep 14, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 111,950
Sep 13, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 26,892
Sep 12, 2023 0.0110 0.0130 0.0110 0.0130 0.0130 52,148
Sep 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 83,416
Sep 8, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 122,492
Sep 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 32,233
Sep 6, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 17
Sep 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 4, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 105,181
Sep 1, 2023 0.0130 0.0130 0.0110 0.0110 0.0110 93,760
Aug 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 30, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 1,000,352
Aug 29, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 2,005,428
Aug 28, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 25, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 10
Aug 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1
Aug 23, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 2,834
Aug 22, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 73,123
Aug 21, 2023 0.0130 0.0140 0.0130 0.0140 0.0140 368,021
Aug 18, 2023 0.0140 0.0140 0.0130 0.0130 0.0130 1,023,554
Aug 17, 2023 0.0140 0.0140 0.0130 0.0140 0.0140 400,299
Aug 16, 2023 0.0150 0.0150 0.0130 0.0130 0.0130 229,249
Aug 15, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 51,975
Aug 14, 2023 0.0130 0.0150 0.0130 0.0150 0.0150 341,428
Aug 11, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,951,179
Aug 10, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Aug 9, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 34,097
Aug 8, 2023 0.0120 0.0130 0.0120 0.0120 0.0120 219,002
Aug 7, 2023 0.0120 0.0130 0.0120 0.0130 0.0130 1,003,097
Aug 4, 2023 0.0120 0.0120 0.0110 0.0120 0.0120 629,905
Aug 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 6,792
Aug 2, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 76
Aug 1, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 1,078,732
Jul 31, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 945,756
Jul 28, 2023 0.0110 0.0120 0.0100 0.0120 0.0120 595,442
Jul 27, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 91,654
Jul 26, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 1,297,736
Jul 25, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 107,980
Jul 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 118,461
Jul 21, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 115,592
Jul 20, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 325,100
Jul 19, 2023 0.0130 0.0130 0.0110 0.0110 0.0110 1,625,124
Jul 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 14, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 95,685
Jul 13, 2023 0.0110 0.0130 0.0110 0.0120 0.0120 1,670,881
Jul 12, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 37,846
Jul 11, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 100,551
Jul 10, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 1,492,203
Jul 7, 2023 0.0110 0.0110 0.0090 0.0110 0.0110 3,207,581
Jul 6, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 1,092
Jul 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jul 4, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 141,577
Jul 3, 2023 0.0090 0.0110 0.0090 0.0110 0.0110 522,163
Jun 30, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 106,436
Jun 29, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 300,551
Jun 28, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 498,625
Jun 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,922,916
Jun 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 1,270,722
Jun 23, 2023 0.0090 0.0100 0.0090 0.0100 0.0100 347,937
Jun 22, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 75,743
Jun 21, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 20, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 390,564
Jun 19, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 390,392
Jun 16, 2023 0.0100 0.0100 0.0090 0.0090 0.0090 230,401
Jun 15, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 1,074,644
Jun 14, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 976,030
Jun 13, 2023 0.0110 0.0110 0.0090 0.0100 0.0100 3,890,532
Jun 9, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 154,769
Jun 8, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 306,930
Jun 7, 2023 0.0110 0.0110 0.0100 0.0110 0.0110 253,622
Jun 6, 2023 0.0100 0.0110 0.0100 0.0100 0.0100 566,573
Jun 5, 2023 0.0110 0.0110 0.0100 0.0100 0.0100 228,403
Jun 2, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 90,886
Jun 1, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 31, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 294,301
May 30, 2023 0.0120 0.0120 0.0115 0.0115 0.0115 13,319
May 29, 2023 0.0110 0.0120 0.0110 0.0110 0.0110 110,121
May 26, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 333,863
May 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 24,842
May 24, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
May 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 67,059
May 22, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,740
May 19, 2023 0.0110 0.0120 0.0110 0.0120 0.0120 60
May 18, 2023 0.0130 0.0130 0.0120 0.0120 0.0120 632,118
May 17, 2023 0.0120 0.0125 0.0120 0.0125 0.0125 86,996
May 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 5,482
May 15, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 109,000
May 12, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 168,318
May 11, 2023 0.0130 0.0135 0.0130 0.0130 0.0130 84,925
May 10, 2023 0.0135 0.0135 0.0135 0.0135 0.0135 1,054
May 9, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 26,893
May 8, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 572,021
May 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 36,762
May 4, 2023 0.0130 0.0150 0.0120 0.0130 0.0130 1,380,407
May 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 829,978
May 2, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 752
May 1, 2023 0.0130 0.0140 0.0120 0.0120 0.0120 2,808,240
Apr 28, 2023 0.0140 0.0140 0.0130 0.0135 0.0135 983,700
Apr 27, 2023 0.0120 0.0140 0.0120 0.0140 0.0140 1,029,466
Apr 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 126,929