tiprankstipranks
Xstate Resources Limited (AU:XST)
ASX:XST
Australian Market
XST
Xstate Resources Limited
RESEARCH TOOLSreports

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
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
Feb 20, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
646,663
0.47
Feb 19, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
754,721
0.55
Feb 18, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
2,157,042
1.61
Feb 17, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
1,060,232
0.80
Feb 16, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,629,282
1.21
Feb 13, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
4,100,972
3.17
Feb 12, 2026
0.02
0.03
0.02
0.02
0.02
+4.55%
2,216,077
1.75
Feb 11, 2026
0.02
0.02
0.02
0.02
0.02
+9.09%
3,250,487
2.63
Feb 10, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
5,719,499
4.93
Feb 09, 2026
0.02
0.02
0.02
0.02
0.02
+5.00%
3,707,609
3.30
Feb 06, 2026
0.02
0.02
0.02
0.02
0.02
+5.26%
2,068,483
1.89
Feb 05, 2026
0.02
0.02
0.02
0.02
0.02
+5.56%
3,131,489
2.95
Feb 04, 2026
0.02
0.02
0.02
0.02
0.02
-5.26%
116,767
0.11
Feb 03, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Feb 02, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
1,275,646
1.16
Rows:
50