Xstate Resources Limited XST
ASX · Australia · Energy Minerals
AUD 0.0130+0.00 (+13.04%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.01 | +13.04% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.67M |
| 2026-10-01 | AUD 0.01 | -4.17% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 54.48K |
| 2026-09-30 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 488.62K |
| 2026-09-29 | AUD 0.01 | +9.09% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.43M |
| 2026-09-28 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.10M |
| 2026-09-25 | AUD 0.01 | -8.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 3.40K |
| 2026-09-24 | AUD 0.01 | +4.35% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 996.58K |
| 2026-09-23 | AUD 0.01 | -4.17% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 97.48K |
| 2026-09-22 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 148.02K |
| 2026-09-21 | AUD 0.01 | -7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 7.49M |
| 2026-09-18 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 725.32K |
| 2026-09-17 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 141.79K |
| 2026-09-16 | AUD 0.01 | +16.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 303.08K |
| 2026-09-15 | AUD 0.01 | -14.29% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 811.21K |
| 2026-09-14 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.75M |
| 2026-09-11 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.09M |
| 2026-09-10 | AUD 0.01 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 651.08K |
| 2026-09-09 | AUD 0.01 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 2.00M |
| 2026-09-08 | AUD 0.01 | -6.25% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 124.74K |
| 2026-09-07 | AUD 0.02 | +6.67% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 15.77K |
| 2026-09-04 | AUD 0.01 | -6.25% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 284.42K |
| 2026-09-03 | AUD 0.02 | 0.00% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 447.49K |
| 2026-09-02 | AUD 0.02 | +6.67% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 1.06M |
| 2026-09-01 | AUD 0.01 | -6.25% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 2.61M |
| 2026-08-31 | AUD 0.02 | -5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 292.93K |
| 2026-08-28 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 249.66K |
| 2026-08-27 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.19M |
| 2026-08-26 | AUD 0.02 | +6.25% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.53M |
| 2026-08-25 | AUD 0.02 | +6.67% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 970.49K |
| 2026-08-24 | AUD 0.01 | -11.76% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 4.36M |
| 2026-08-21 | AUD 0.02 | +21.43% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 3.03M |
| 2026-08-20 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 778.73K |
| 2026-08-19 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 172.58K |
| 2026-08-18 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 501.30K |
| 2026-08-17 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 643.86K |
| 2026-08-14 | AUD 0.01 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 2.23M |
| 2026-08-13 | AUD 0.01 | +15.38% | AUD 0.01 | AUD 0.02 | AUD 0.01 | 1.80M |
| 2026-08-12 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.00M |
| 2026-08-11 | AUD 0.01 | +8.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.56M |
| 2026-08-10 | AUD 0.01 | +9.09% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.08M |
| 2026-08-07 | AUD 0.01 | +10.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 734.68K |
| 2026-08-06 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 65.79K |
| 2026-08-05 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.50M |
| 2026-08-04 | AUD 0.01 | +11.11% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.64M |
| 2026-08-03 | AUD 0.01 | -10.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.03M |
| 2026-07-31 | AUD 0.01 | -9.09% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 731.70K |
| 2026-07-30 | AUD 0.01 | -8.33% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.27M |
| 2026-07-29 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 987.91K |
| 2026-07-28 | AUD 0.01 | -4.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 3.07M |
| 2026-07-27 | AUD 0.01 | -3.85% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 245.38K |
| 2026-07-24 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 53.85K |
| 2026-07-23 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.05M |
| 2026-07-22 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 230.00K |
| 2026-07-21 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 407.52K |
| 2026-07-20 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 351.70K |
| 2026-07-17 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-07-16 | AUD 0.01 | +7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 53.57K |
| 2026-07-15 | AUD 0.01 | -3.70% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 3.57M |
| 2026-07-14 | AUD 0.01 | -3.57% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 50.00K |
| 2026-07-13 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.25M |
| 2026-07-10 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.25M |
| 2026-07-09 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 0 |
| 2026-07-08 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 125.00K |
| 2026-07-07 | AUD 0.01 | -6.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 343.55K |
| 2026-07-06 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.72M |
| 2026-07-03 | AUD 0.01 | +7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 674.44K |
| 2026-07-02 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 690.00K |
| 2026-07-01 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 685.39K |
| 2026-06-30 | AUD 0.01 | +7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.51M |
| 2026-06-29 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 629.47K |
| 2026-06-26 | AUD 0.01 | +16.67% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.64M |
| 2026-06-25 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.01M |
| 2026-06-24 | AUD 0.01 | -7.69% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.39M |
| 2026-06-23 | AUD 0.01 | 0.00% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.55M |
| 2026-06-22 | AUD 0.01 | -7.14% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 1.17M |
| 2026-06-19 | AUD 0.01 | -9.68% | AUD 0.01 | AUD 0.01 | AUD 0.01 | 2.18M |
| 2026-06-18 | AUD 0.02 | -3.13% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 68.81K |
| 2026-06-17 | AUD 0.02 | +6.67% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.11M |
| 2026-06-16 | AUD 0.01 | -6.25% | AUD 0.02 | AUD 0.02 | AUD 0.01 | 271.40K |
| 2026-06-15 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.90M |
| 2026-06-12 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.68M |
| 2026-06-11 | AUD 0.02 | -5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 555.01K |
| 2026-06-10 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.13M |
| 2026-06-09 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 4.42M |
| 2026-06-05 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.60M |
| 2026-06-04 | AUD 0.02 | -2.86% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.13M |
| 2026-06-03 | AUD 0.02 | +2.94% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 481.09K |
| 2026-06-02 | AUD 0.02 | -5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.53M |
| 2026-06-01 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.93M |
| 2026-05-29 | AUD 0.02 | +5.88% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.26M |