tiprankstipranks
Xstate Resources Limited (AU:XST)
ASX:XST
Australian Market
XST
Xstate Resources Limited
RESEARCH TOOLSreports
Want to see AU:XST full AI Analyst Report?

Xstate Resources Limited (XST) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
1,659,197
0.59
Apr 30, 2026
0.03
0.03
0.03
0.03
0.03
-9.68%
4,065,993
1.46
Apr 29, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
830,693
0.30
Apr 28, 2026
0.03
0.03
0.03
0.03
0.03
+3.23%
3,725,029
1.36
Apr 27, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
3,696,674
1.38
Apr 24, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,543,255
0.58
Apr 23, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
1,942,214
0.73
Apr 22, 2026
0.03
0.04
0.03
0.03
0.03
0.00%
2,424,099
0.92
Apr 21, 2026
0.04
0.04
0.03
0.03
0.03
-5.71%
4,722,008
1.85
Apr 20, 2026
0.04
0.04
0.03
0.04
0.04
-7.89%
6,576,152
2.67
Apr 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Apr 16, 2026
0.04
0.04
0.04
0.04
0.04
+5.56%
7,327,200
3.05
Apr 15, 2026
0.04
0.04
0.04
0.04
0.04
-7.69%
8,064,838
3.51
Apr 14, 2026
0.04
0.04
0.03
0.04
0.04
+14.71%
12,238,350
5.68
Apr 13, 2026
0.03
0.04
0.03
0.03
0.03
+17.24%
18,508,230
9.88
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,987,536
2.76
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
+16.00%
7,071,177
4.14
Apr 08, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
400,087
0.21
Apr 07, 2026
0.02
0.03
0.02
0.03
0.03
+13.64%
2,067,739
1.11
Apr 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Apr 02, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
1,174,768
0.63
Apr 01, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
4,780,119
2.66
Mar 31, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
2,528,356
1.42
Mar 30, 2026
0.02
0.02
0.02
0.02
0.02
-4.55%
3,210,148
1.85
Mar 27, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
1,714,652
1.00
Mar 26, 2026
0.02
0.02
0.02
0.02
0.02
+10.53%
3,446,115
2.05
Mar 25, 2026
0.02
0.02
0.02
0.02
0.02
+5.56%
115,352
0.07
Mar 24, 2026
0.02
0.02
0.02
0.02
0.02
-5.26%
1,983,524
1.17
Mar 23, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,408,160
1.43
Mar 20, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
2,533,793
1.51
Mar 19, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,149,632
0.68
Mar 18, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,316,875
0.79
Mar 17, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
2,471,863
1.46
Mar 16, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
1,386,500
0.82
Mar 13, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
635,353
0.38
Mar 12, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,175,000
0.70
Mar 11, 2026
0.02
0.02
0.02
0.02
0.02
+10.53%
1,552,256
0.93
Mar 10, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
1,827,963
1.11
Mar 09, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
6,492,062
4.19
Mar 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
650,321
0.42
Mar 05, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,121,894
1.39
Mar 04, 2026
0.02
0.02
0.02
0.02
0.02
+5.26%
110,840
0.07
Mar 03, 2026
0.02
0.02
0.02
0.02
0.02
+5.56%
1,746,786
1.14
Mar 02, 2026
0.02
0.02
0.02
0.02
0.02
-10.00%
2,887,105
1.94
Feb 27, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,613,968
1.81
Feb 26, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
985,495
0.69
Feb 25, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
996,794
0.70
Feb 24, 2026
0.02
0.02
0.02
0.02
0.02
+5.26%
919,700
0.65
Feb 23, 2026
0.02
0.02
0.02
0.02
0.02
-13.64%
2,981,752
2.18
Rows:
50