End of day Prices (full format), 113 Days for (XST) XSTATE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2017-Feb-08 Wed
| ###
| ###
| ###
| ###
| 2,588,058
| 0
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 547,685
| 0
| 95.6
| 95.6
| 0.0 |
2017-Feb-06 Mon
| ###
| ###
| ###
| ###
| 1,350,527
| 0
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2017-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
| 1,545,240
| 0
| 2.1
| 2.1
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-27 Fri
| ###
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-23 Mon
| ###
| ###
| ###
| ###
| 1,057,240
| 0
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| ###
| ###
| ###
| ###
| 2,938,851
| 0
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| ###
| 0.021
| ###
| ###
| 2,156,973
| 22,648
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| 0.021
| 0.021
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-17 Tue
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| 0.022
| 0.023
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2017-Jan-13 Fri
| 0.023
| 0.023
| ###
| 0.022
| 6,427,328
| ###
| ###
| ###
| ### |
2017-Jan-12 Thu
| 0.024
| 0.024
| 0.023
| 0.024
| 1,751,650
| ###
| ###
| ###
| ### |
2017-Jan-11 Wed
| 0.026
| 0.026
| 0.024
| 0.025
|
|
| ###
| ###
| ### |
2017-Jan-10 Tue
| 0.025
| 0.026
| 0.024
| 0.025
|
|
| 75.7
| 75.7
| ### |
2017-Jan-09 Mon
| 0.023
| 0.026
| 0.022
| 0.026
| 3,068,040
| ###
| ###
| ###
| ### |
2017-Jan-06 Fri
| 0.025
| 0.026
| 0.024
| 0.024
| 5,857,579
| ###
| ###
| ###
| ### |
2017-Jan-05 Thu
| 0.026
| 0.028
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2017-Jan-04 Wed
| 0.024
| 0.025
| 0.024
| 0.025
| 1,484,842
| 36,378
| 93.4
| 93.4
| ### |
2017-Jan-03 Tue
| 0.025
| 0.026
| 0.024
| 0.024
| 2,992,955
| 74,823
| 7.3
| 7.3
| ### |
2016-Dec-30 Fri
| 0.024
| 0.024
| 0.024
| 0.024
| 1,304,570
| ###
| ###
| ###
| ### |
2016-Dec-29 Thu
| 0.023
| 0.024
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2016-Dec-28 Wed
| 0.025
| 0.025
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2016-Dec-23 Fri
| 0.027
| 0.028
| 0.024
| 0.024
|
|
| ###
| ###
| ### |
2016-Dec-22 Thu
| 0.021
| 0.025
| 0.021
| 0.025
|
|
| ###
| ###
| ### |
2016-Dec-21 Wed
| ###
| 0.022
| ###
| 0.021
| 9,891,685
| ###
| ###
| ###
| ### |
2016-Dec-20 Tue
| 0.024
| 0.024
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2016-Dec-19 Mon
| 0.024
| 0.029
| 0.022
| 0.023
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| ###
| ###
| ###
| 2,437,025
| 0
| 6.8
| 6.8
| 0.0 |
2016-Dec-15 Thu
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| 99.6
| 99.6
| 0.0 |
2016-Dec-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| 7.1
| 7.1
| 0.0 |
2016-Dec-02 Fri
| ###
| ###
| ###
| ###
| 1,011,325
| 0
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| ###
| ###
| ###
| 443,854
| 0
| 1.3
| 1.3
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| ###
| 6,655,786
| 0
| 1.4
| 1.4
| 0.0 |
2016-Nov-29 Tue
| ###
| ###
| ###
| ###
| 6,002,982
| 0
| ###
| ###
| 0.0 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2016-Nov-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-23 Wed
| ###
| ###
| ###
| ###
| 3,113,375
| 0
| ###
| ###
| 0.0 |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| ###
| ###
| 621,387
| 0
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
| 4,961,354
| 0
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 845,926
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
| 2,669,185
| 0
| 97.3
| 97.3
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
| 1,267,689
| 0
| 72.3
| 72.3
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
| 240,650
| 0
| 72.2
| 72.2
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 1,587,558
| 0
| 5.5
| 5.5
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2016-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
| 129,980
| 0
| 66.6
| 66.6
| 0.0 |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| ###
| 1,721,456
| 0
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
| 2,419,048
| 0
| 5.7
| 5.7
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 2,058,222
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 2,367,847
| 0
| 96.2
| 96.2
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
| 2,005,083
| 0
| 95.1
| 95.1
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| 96.5
| 96.5
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| 3.3
| 3.3
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
| 507,459
| 0
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 414,627
| 0
| 65.6
| 65.6
| 0.0 |
2016-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2016-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
| 1,766,571
| 0
| 4.6
| 4.6
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2016-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
| 1,281,250
| 0
| 66.9
| 66.9
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| ###
| ###
| 260,245
| 0
| 97.4
| 97.4
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|