Various chartings for (XTE) XTEK LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 5
| 0.0 |
MAX
| 15.5
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for XTE
|
Weekly    Format Enhanced Daily Prices for XTE    Basic |
End of day Prices (Enhanced format), last 120 Days for (XTE) XTEK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.06 |
2023-Nov-29 Wed
| 0.43
| 0.445
| 0.43
| 0.44
| 81,125
| ###
| 2.3
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| 0.425
| ###
| 9,746
| ###
| ###
| 64.4
| 7.3 |
2023-Nov-27 Mon
| 0.425
| 0.4375
| 0.425
| ###
| 32,740
| ###
| 2.4
| ###
| 7.3 |
2023-Nov-24 Fri
| 0.46
| 0.46
| 0.385
| 0.42
| ###
| ###
| ###
| 2.3
| 7.0 |
2023-Nov-23 Thu
| 0.445
| 0.45
| 0.445
| 0.45
| ###
| ###
| 1.1
| ###
| 7.5 |
2023-Nov-22 Wed
| 0.45
| 0.45
| 0.445
| 0.445
| ###
| ###
| ###
| 33.0
| ### |
2023-Nov-21 Tue
| 0.47
| 0.475
| 0.45
| 0.45
| 182,448
| 84,382
| -4.3
| ###
| 7.5 |
2023-Nov-20 Mon
| ###
| 0.47
| 0.46
| 0.47
| 153,577
| ###
| 1.1
| 82.2
| ### |
2023-Nov-17 Fri
| 0.4575
| 0.46
| 0.45
| 0.46
| ###
| ###
| 0.5
| ###
| ### |
2023-Nov-16 Thu
| ###
| ###
| 0.45
| 0.455
| ###
| ###
| -2.2
| 24.8
| ### |
2023-Nov-15 Wed
| ###
| 0.4675
| 0.455
| 0.455
| 18,850
| ###
| -2.2
| ###
| ### |
2023-Nov-14 Tue
| 0.47
| 0.475
| 0.46
| 0.46
| ###
| ###
| -2.1
| ###
| ### |
2023-Nov-13 Mon
| 0.475
| 0.48
| 0.46
| 0.47
| ###
| ###
| -1.1
| 33.1
| ### |
2023-Nov-10 Fri
| ###
| ###
| 0.45
| 0.46
| ###
| 7,872
| -1.1
| 27.4
| ### |
2023-Nov-09 Thu
| 0.48
| 0.48
| 0.445
| 0.445
| ###
| ###
| ###
| 6.0
| ### |
2023-Nov-08 Wed
| 0.46
| 0.47
| 0.46
| 0.47
| ###
| 7,540
| 2.2
| ###
| ### |
2023-Nov-07 Tue
| ###
| 0.5
| ###
| ###
| ###
| ###
| ###
| 5.6
| 7.8 |
2023-Nov-06 Mon
| 0.51
| 0.51
| ###
| ###
| 250,524
| 125,888
| -2.9
| 16.2
| 8.3 |
2023-Nov-03 Fri
| 0.48
| ###
| 0.48
| ###
| ###
| 146,179
| ###
| 89.2
| ### |
2023-Nov-02 Thu
| 0.475
| 0.49
| 0.475
| 0.48
| ###
| 56,385
| 1.1
| 72.0
| 8.0 |
2023-Nov-01 Wed
| ###
| 0.475
| 0.455
| 0.47
| ###
| ###
| 1.1
| 77.1
| ### |
2023-Oct-31 Tue
| 0.44
| 0.47
| 0.44
| ###
| ###
| ###
| 5.7
| 93.5
| 7.8 |
2023-Oct-30 Mon
| 0.445
| 0.455
| 0.44
| 0.44
| 38,848
| 17,384
| -1.1
| 28.9
| ### |
2023-Oct-27 Fri
| ###
| 0.4675
| 0.44
| 0.445
| 37,581
| 17,052
| ###
| ###
| ### |
2023-Oct-26 Thu
| 0.475
| 0.485
| 0.46
| ###
| 276,746
| ###
| ###
| 21.5
| 7.8 |
2023-Oct-25 Wed
| 0.49
| 0.49
| 0.47
| 0.47
| ###
| 81,280
| -4.1
| 10.7
| ### |
2023-Oct-24 Tue
| 0.475
| ###
| 0.475
| 0.485
| 238,188
| 115,521
| ###
| ###
| ### |
2023-Oct-23 Mon
| ###
| 0.48
| ###
| 0.475
| 58,620
| ###
| 2.2
| ###
| ### |
2023-Oct-20 Fri
| 0.47
| 0.475
| 0.46
| 0.46
| 71,728
| ###
| -2.1
| 18.7
| ### |
2023-Oct-19 Thu
| 0.49
| ###
| 0.46
| 0.47
| 302,422
| ###
| -4.1
| ###
| ### |
2023-Oct-18 Wed
| 0.475
| 0.51
| 0.475
| ###
| 418,287
| ###
| ###
| ###
| 8.3 |
2023-Oct-17 Tue
| 0.48
| 0.485
| 0.455
| 0.475
| 195,284
| 91,783
| -1.0
| ###
| ### |
2023-Oct-16 Mon
| 0.445
| 0.5
| 0.44
| 0.48
| ###
| 250,148
| ###
| 97.4
| 8.0 |
2023-Oct-13 Fri
| ###
| 0.43
| ###
| ###
| 564,881
| ###
| ###
| 88.0
| ### |
2023-Oct-12 Thu
| 0.4
| ###
| ###
| ###
| ###
| ###
| 1.3
| 79.7
| 6.8 |
2023-Oct-11 Wed
| 0.4
| 0.4
| 0.385
| 0.4
| 56,373
| 22,126
| ###
| 62.7
| ### |
2023-Oct-10 Tue
| ###
| 0.4
| ###
| 0.4
| 302,179
| 117,849
| ###
| 93.0
| ### |
2023-Oct-09 Mon
| 0.345
| ###
| 0.345
| ###
| ###
| ###
| 7.2
| ###
| ### |
2023-Oct-06 Fri
| ###
| 0.375
| 0.345
| ###
| 215,622
| 77,623
| ###
| ###
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 17.6
| ### |
2023-Oct-04 Wed
| 0.355
| 0.375
| 0.355
| 0.375
| 236,547
| ###
| ###
| ###
| 6.3 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 627,177
| 221,079
| 2.9
| 89.8
| 6.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| ###
| 6,621
| ###
| 69.3
| ### |
2023-Sep-29 Fri
| ###
| 0.325
| ###
| ###
| 340,881
| 108,229
| 1.6
| 76.7
| ### |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 81.4
| ### |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 82.8
| ### |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 20,626
| 6,187
| ###
| ###
| 5.0 |
2023-Sep-25 Mon
| ###
| ###
| 0.285
| ###
| ###
| 76,272
| ###
| 66.4
| 5.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| ###
| 13,645
| ###
| ###
| 5.0 |
2023-Sep-21 Thu
| 0.275
| ###
| 0.275
| ###
| 73,543
| 20,959
| 7.3
| ###
| ### |
2023-Sep-20 Wed
| 0.275
| 0.275
| 0.27
| 0.275
| 168,241
| 45,845
| ###
| 74.4
| ### |
2023-Sep-19 Tue
| ###
| ###
| 0.275
| 0.275
| 288,847
| 83,043
| ###
| ###
| ### |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 201,885
| 62,079
| ###
| ###
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 177,185
| ###
| ###
| 77.0
| 5.3 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 3.2
| ###
| ### |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| ###
| 36,256
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 236,154
| 74,388
| -4.5
| 9.5
| 5.3 |
2023-Sep-11 Mon
| ###
| ###
| 0.325
| 0.325
| 128,689
| ###
| ###
| 14.1
| ### |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
| ###
| 37,523
| 6.3
| 93.9
| ### |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 484,954
| 162,459
| -5.9
| 7.7
| ### |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 69,841
| ###
| ###
| 72.6
| ### |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| ###
| 35,787
| -2.9
| ###
| ### |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| ###
| ### |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 134,482
| ###
| ###
| ###
| 6.0 |
2023-Aug-31 Thu
| ###
| 0.385
| ###
| ###
| 599,627
| ###
| -4.3
| ###
| ### |
2023-Aug-30 Wed
| ###
| ###
| ###
| 0.345
| 227,471
| ###
| ###
| 10.5
| 5.8 |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| ###
| 50,977
| ###
| ###
| ### |
2023-Aug-28 Mon
| ###
| ###
| 0.355
| 0.3675
| 152,344
| 55,224
| 2.1
| 89.1
| 6.1 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| ###
| 12,775
| ###
| ###
| 6.0 |
2023-Aug-24 Thu
| ###
| 0.375
| ###
| 0.375
| 29,976
| ###
| ###
| ###
| 6.3 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| ###
| 1,944
| 1.4
| 78.2
| ### |
2023-Aug-22 Tue
| ###
| ###
| 0.3675
| 0.3675
| ###
| ###
| -3.3
| ###
| 6.1 |
2023-Aug-21 Mon
| 0.375
| ###
| ###
| ###
| ###
| 101,829
| ###
| 28.2
| ### |
2023-Aug-18 Fri
| ###
| ###
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| 6.3 |
2023-Aug-17 Thu
| 0.4
| 0.41
| ###
| ###
| ###
| 29,153
| ###
| 9.1
| ### |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 53,245
| ###
| ###
| ###
| 6.5 |
2023-Aug-15 Tue
| ###
| 0.41
| ###
| 0.41
| 55,826
| 22,051
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 5
| 1
| ###
| 73.7
| ### |
2023-Aug-11 Fri
| ###
| ###
| 0.375
| 0.375
| ###
| ###
| ###
| 20.6
| 6.3 |
2023-Aug-10 Thu
| 0.385
| ###
| ###
| ###
| 39,585
| 15,042
| ###
| 75.0
| 6.5 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 139,746
| ###
| ###
| ###
| ### |
2023-Aug-08 Tue
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Aug-07 Mon
| 0.375
| 0.385
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| 6.3 |
2023-Aug-04 Fri
| 0.375
| 0.375
| ###
| ###
| ###
| ###
| ###
| 21.3
| ### |
2023-Aug-03 Thu
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| 6.3 |
2023-Aug-02 Wed
| 0.385
| 0.385
| 0.375
| 0.375
| 22,158
| 8,420
| ###
| 17.5
| 6.3 |
2023-Aug-01 Tue
| ###
| ###
| 0.375
| 0.375
| ###
| 13,029
| ###
| ###
| 6.3 |
2023-Jul-31 Mon
| ###
| ###
| 0.375
| ###
| 101,077
| 38,156
| ###
| ###
| ### |
2023-Jul-28 Fri
| ###
| ###
| 0.375
| 0.375
| ###
| 69,447
| -3.8
| ###
| 6.3 |
2023-Jul-27 Thu
| ###
| ###
| 0.375
| ###
| ###
| 14,274
| ###
| 60.1
| 6.5 |
2023-Jul-26 Wed
| 0.375
| 0.385
| 0.375
| 0.375
| 110,628
| ###
| ###
| 66.3
| 6.3 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -6.3
| 6.2
| ### |
2023-Jul-24 Mon
| 0.4
| 0.4
| ###
| ###
| ###
| 35,548
| -1.3
| ###
| ### |
2023-Jul-21 Fri
| 0.43
| 0.44
| ###
| ###
| 269,753
| 111,947
| ###
| 2.1
| 6.5 |
2023-Jul-20 Thu
| 0.4
| ###
| 0.4
| 0.43
| ###
| 525,180
| ###
| 96.4
| ### |
2023-Jul-19 Wed
| 0.385
| ###
| 0.385
| 0.4
| ###
| ###
| ###
| ###
| ### |
2023-Jul-18 Tue
| ###
| ###
| 0.3625
| ###
| 154,377
| ###
| ###
| ###
| ### |
2023-Jul-17 Mon
| ###
| ###
| 0.355
| ###
| 177,886
| 64,483
| 2.8
| ###
| ### |
2023-Jul-14 Fri
| ###
| ###
| 0.355
| ###
| ###
| 44,586
| ###
| ###
| 6.0 |
2023-Jul-13 Thu
| ###
| ###
| 0.3575
| ###
| 328,659
| ###
| ###
| 62.1
| ### |
2023-Jul-12 Wed
| ###
| 0.385
| ###
| 0.385
| ###
| ###
| 6.9
| 95.9
| ### |
2023-Jul-11 Tue
| ###
| ###
| 0.355
| ###
| 397,926
| 149,222
| ###
| ###
| ### |
2023-Jul-10 Mon
| ###
| ###
| 0.375
| ###
| 19,643
| ###
| ###
| 79.9
| ### |
2023-Jul-07 Fri
| 0.4
| 0.4
| 0.375
| 0.375
| 60,658
| ###
| -6.3
| ###
| 6.3 |
2023-Jul-06 Thu
| 0.4
| 0.4
| ###
| ###
| 85,856
| ###
| -1.3
| ###
| ### |
2023-Jul-05 Wed
| 0.41
| 0.41
| 0.4
| 0.4
| ###
| ###
| ###
| 16.3
| ### |
2023-Jul-04 Tue
| ###
| ###
| 0.4
| 0.4
| ###
| 72,142
| ###
| ###
| ### |
2023-Jul-03 Mon
| 0.43
| 0.43
| ###
| ###
| 46,982
| 19,849
| -3.5
| ###
| ### |
2023-Jun-30 Fri
| 0.42
| 0.43
| ###
| 0.43
| ###
| ###
| 2.4
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| 0.4
| 0.41
| 411,955
| 167,871
| ###
| ###
| ### |
2023-Jun-28 Wed
| ###
| 0.4
| 0.375
| 0.385
| ###
| 23,877
| -1.3
| ###
| ### |
2023-Jun-27 Tue
| 0.385
| 0.385
| ###
| ###
| 139,047
| ###
| ###
| 28.8
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| ###
| 14,248
| ###
| ###
| 6.5 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| ###
| 13,458
| ###
| 32.7
| 6.5 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 25,326
| 9,940
| ###
| ###
| 6.5 |
2023-Jun-21 Wed
| ###
| 0.4
| ###
| ###
| ###
| 79,157
| ###
| ###
| 6.5 |
2023-Jun-20 Tue
| ###
| ###
| 0.385
| ###
| ###
| ###
| ###
| 20.5
| ### |
2023-Jun-19 Mon
| ###
| 0.41
| ###
| ###
| ###
| ###
| ###
| ###
| 6.8 |
2023-Jun-16 Fri
| 0.41
| 0.41
| ###
| 0.4
| 32,170
| 12,948
| ###
| 16.8
| ### |
2023-Jun-15 Thu
| ###
| 0.41
| ###
| 0.41
| 12,122
| ###
| ###
| 82.0
| ### |
|
Enhanced    Basic Format Daily Prices for XTE    Bottom |
Basic Prices for XTE
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-02 10:35:36 thru 2024-11-02 10:35:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|