|
News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow. |
Currently Thu 24-Apr-25 03:29:29 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(XST) XSTATE RESOURCES LIMITED Daily Prices...
|
TOC    Company Info for XST    Limits |
Company Details for (XST) XSTATE RESOURCES LIMITED
Listing Code
| XST
|
Listing Name
| XSTATE RESOURCES LIMITED
|
GICS Sector
| Energy
|
ISIN Name
| XSTATE RESOURCES
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000XST7 |
Maximum Price date available .. Wednesday 24th April 2024 Latest price with VOLUME for XST .. Friday 10th November 2023
XST is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
|
Limits    Full Scrollable Formatted Daily Prices for XST    Bottom |
End of day Prices (full format), 150 Days for (XST) XSTATE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.1 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 108,949
| 0
| 70.8
| 70.8
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 151,282
| 0
| ###
| ###
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 12,581
| 0
| ###
| ###
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 306,273
| 0
| ###
| ###
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 3,953
| 0
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 6.0
| 6.0
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 63,424
| 0
| 92.2
| 92.2
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 4.7
| 4.7
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 364,120
| 0
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 134,428
| 0
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 52,255
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 65,770
| 0
| 8.7
| 8.7
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 1,271,550
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 35,758
| 0
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| 0.021
| 0.021
| ###
| ###
| 244,588
| ###
| 10.1
| 10.1
| 0.0 |
2024-Mar-01 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 63.7
| 63.7
| ### |
2024-Feb-29 Thu
| 0.022
| 0.023
| 0.021
| 0.023
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2024-Feb-27 Tue
| 0.022
| 0.022
| 0.022
| 0.022
| 0
|
|
|
| ### |
2024-Feb-26 Mon
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.023
| 0.023
| 0.022
| 0.022
| 141,948
| ###
| 12.8
| 12.8
| ### |
2024-Feb-22 Thu
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.025
| 0.025
| 0.023
| 0.025
| 608,278
| ###
| 72.6
| 72.6
| ### |
2024-Feb-20 Tue
| 0.024
| 0.025
| 0.023
| 0.025
| 930,727
| ###
| ###
| ###
| ### |
2024-Feb-19 Mon
| 0.021
| 0.024
| 0.021
| 0.024
|
|
| ###
| ###
| ### |
2024-Feb-16 Fri
| 0.022
| 0.022
| 0.022
| 0.022
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.021
| 0.023
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| 0.021
| ###
| 0.021
| 882,182
| ###
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| 0.021
| ###
| 0.021
| 683,720
| 7,179
| 92.0
| 92.0
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 3.5
| 3.5
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 567,556
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 134,489
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
| 750,571
| 0
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 1,494,384
| 0
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 82,873
| 0
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 165,623
| 0
| 3.1
| 3.1
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 1
| 0
| 64.9
| 64.9
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 25
| 0
| 73.3
| 73.3
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
| 21,676
| 0
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| 58.5
| 58.5
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 833,578
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 422
| 0
| 4.0
| 4.0
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 134,146
| 0
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 503,020
| 0
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 263,344
| 0
| 95.1
| 95.1
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
| 28,522
| 0
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 1,125
| 0
| 4.0
| 4.0
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 98.2
| 98.2
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 585,377
| 0
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 690,457
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 96.4
| 96.4
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 1,441,282
| 0
| 96.8
| 96.8
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 65,086
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 52,782
| 0
| 6.3
| 6.3
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 486,571
| 0
| 97.4
| 97.4
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 1
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 67,772
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
|
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 2024-04-25 03:29:29 thru 2024-04-25 03:29:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|