|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Mon 24-Jun-17 03:35:12 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(XST) XSTATE RESOURCES LIMITED Daily Prices Page 28...
|
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 .. Friday 14th June 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), 113 Days for (XST) XSTATE RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2012-Feb-10 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2012-Feb-09 Thu
| 0.086
| 0.086
| 0.085
| 0.085
| 354,655
| 30,323
| 21.9
| 21.9
| ### |
2012-Feb-08 Wed
| 0.083
| 0.083
| 0.083
| 0.083
| 0
|
|
|
| 0.0 |
2012-Feb-07 Tue
| 0.085
| 0.085
| 0.083
| 0.083
| 78,288
| 6,576
| 14.1
| 14.1
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| ###
| ###
| 193,129
| 0
| 87.7
| 87.7
| 0.0 |
2012-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-30 Mon
| 0.085
| ###
| 0.085
| ###
|
|
| 95.8
| 95.8
| 0.0 |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 0.081
| 0.082
| 0.081
| 0.082
| 270,275
| 22,027
| 83.4
| 83.4
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2012-Jan-17 Tue
| ###
| 0.084
| ###
| 0.084
| 163,288
| 6,858
| 91.6
| 91.6
| ### |
2012-Jan-16 Mon
| 0.078
| 0.078
| 0.075
| 0.078
|
|
| 76.2
| 76.2
| 0.0 |
2012-Jan-13 Fri
| 0.074
| 0.078
| 0.074
| 0.078
| 675,770
| 51,358
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 0.073
| ###
| 0.073
|
|
| 93.8
| 93.8
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
| 446,327
| 0
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| ###
| ###
| 418,085
| 0
| 23.4
| 23.4
| 0.0 |
2011-Dec-19 Mon
| 0.072
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-16 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 71.7
| 71.7
| 0.0 |
2011-Dec-15 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 77.4
| 77.4
| 0.0 |
2011-Dec-14 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 69.7
| 69.7
| 0.0 |
2011-Dec-13 Tue
| 0.072
| 0.072
| 0.071
| 0.071
|
|
| 22.1
| 22.1
| 0.0 |
2011-Dec-12 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2011-Dec-09 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| 0.072
| 0.075
| 0.071
| 0.075
|
|
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2011-Dec-05 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2011-Dec-02 Fri
| ###
| 0.072
| ###
| 0.072
|
|
| 85.9
| 85.9
| 0.0 |
2011-Dec-01 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2011-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
| 184,623
| 0
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| 0.074
| 0.079
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 0.074
| 0.074
| 0.071
| 0.074
|
|
| 76.6
| 76.6
| 0.0 |
2011-Nov-11 Fri
| 0.077
| ###
| 0.074
| 0.074
|
|
| 7.3
| 7.3
| 0.0 |
2011-Nov-10 Thu
| 0.078
| 0.085
| 0.078
| 0.084
|
|
| 96.2
| 96.2
| ### |
2011-Nov-09 Wed
| ###
| 0.075
| ###
| 0.075
|
|
| 95.4
| 95.4
| 0.0 |
2011-Nov-08 Tue
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2011-Nov-07 Mon
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2011-Nov-04 Fri
| 0.079
| 0.079
| 0.079
| 0.079
| 0
|
|
|
| 0.0 |
2011-Nov-03 Thu
| 0.085
| 0.085
| 0.079
| 0.079
| 213,686
| 17,522
| 3.7
| 3.7
| 0.0 |
2011-Nov-02 Wed
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 68.4
| 68.4
| ### |
2011-Nov-01 Tue
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 0.088
| 0.089
| 0.088
| 0.088
|
|
| 76.9
| 76.9
| ### |
2011-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-24 Mon
| 0.087
| ###
| 0.087
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2011-Oct-20 Thu
| 0.081
| 0.081
| 0.081
| 0.081
|
|
| ###
| ###
| 0.0 |
2011-Oct-19 Wed
| ###
| 0.081
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-18 Tue
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2011-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2011-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-05 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2011-Oct-04 Tue
| ###
| 0.089
| ###
| 0.088
| 469,084
| 20,874
| ###
| ###
| ### |
2011-Oct-03 Mon
| ###
| ###
| ###
| 0.089
|
|
| ###
| ###
| ### |
2011-Sep-30 Fri
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 0.041
| 0.041
|
|
| 0.2
| 0.2
| 0.0 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-22 Thu
| 0.075
| 0.075
| ###
| ###
|
|
| 1.4
| 1.4
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| 0.076
| 0.076
|
|
| 7.0
| 7.0
| 0.0 |
2011-Sep-20 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2011-Sep-19 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2011-Sep-16 Fri
| 0.086
| 0.086
| 0.075
| 0.075
|
|
| 0.7
| 0.7
| 0.0 |
2011-Sep-15 Thu
| 0.086
| 0.086
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 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 2024-06-17 03:35:12 thru 2024-06-17 03:35:12 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|