|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Mon 24-Jun-17 04:24:59 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(XST) XSTATE RESOURCES LIMITED Daily Prices Page 38...
|
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 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| 14.1
| 14.1
| ### |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| 0.155
| ###
| 332,870
| ###
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| 0.175
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 0.155
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2007-Jul-27 Fri
| 0.185
| 0.185
| 0.175
| 0.185
|
|
| ###
| ###
| ### |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 20,375
| 0
| 97.7
| 97.7
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0.185
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2007-Jul-19 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 86.8
| 86.8
| ### |
2007-Jul-18 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 98.6
| 98.6
| ### |
2007-Jul-17 Tue
| 0.185
| ###
| 0.175
| ###
| 11,546
| ###
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 0.185
| 0.185
| ###
| 0.175
| 558,454
| 51,656
| 5.7
| 5.7
| 0.0 |
2007-Jul-13 Fri
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 67.1
| 67.1
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 346,929
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-06 Fri
| 0.185
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2007-Jul-02 Mon
| 0.2
| 0.225
| 0.2
| 0.225
|
|
| ###
| ###
| ### |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 437,176
| 0
| 17.5
| 17.5
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 314,650
| 0
| 98.1
| 98.1
| 0.0 |
2007-Jun-27 Wed
| 0.2
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2007-Jun-26 Tue
| ###
| 0.25
| ###
| ###
| 705,687
| ###
| 11.1
| 11.1
| 0.0 |
2007-Jun-25 Mon
| 0.22
| ###
| ###
| 0.22
| 520,986
| 0
| 70.6
| 70.6
| 0.0 |
2007-Jun-22 Fri
| 0.23
| 0.23
| 0.22
| 0.23
|
|
| 63.7
| 63.7
| ### |
2007-Jun-21 Thu
| 0.225
| ###
| 0.225
| 0.23
| 186,640
| ###
| ###
| ###
| ### |
2007-Jun-20 Wed
| 0.225
| 0.225
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2007-Jun-18 Mon
| 0.245
| 0.26
| 0.24
| 0.25
| 207,222
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 0.245
| 0.245
| 0.24
| 0.245
| 31,243
| 7,576
| 66.0
| 66.0
| 0.0 |
2007-Jun-14 Thu
| 0.25
| 0.25
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 85.3
| 85.3
| 0.0 |
2007-Jun-12 Tue
| 0.245
| ###
| 0.245
| 0.255
| 187,450
| ###
| 90.7
| 90.7
| 0.0 |
2007-Jun-08 Fri
| 0.225
| 0.26
| 0.225
| 0.255
| 157,181
| ###
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 0.245
| 0.26
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 0.245
| 0.245
| 0.24
| 0.245
|
|
| 68.9
| 68.9
| 0.0 |
2007-Jun-04 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| 0.25
| ###
| 0.24
| 0.28
|
|
| 98.2
| 98.2
| ### |
2007-May-31 Thu
| ###
| 0.285
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 0.25
| 0.275
| 0.25
| ###
| 182,088
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 0.24
| 0.24
| ###
| ###
|
|
| 0.8
| 0.8
| 0.0 |
2007-May-24 Thu
| 0.23
| 0.23
| ###
| 0.22
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 0.24
| 0.26
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2007-May-22 Tue
| 0.23
| 0.24
| 0.23
| 0.24
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| 97.5
| 97.5
| 0.0 |
2007-May-18 Fri
| 0.22
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-16 Wed
| 0.25
| 0.26
| 0.23
| 0.23
| 92,522
| ###
| 2.6
| 2.6
| ### |
2007-May-15 Tue
| 0.24
| 0.25
| 0.22
| 0.25
|
|
| ###
| ###
| 0.0 |
2007-May-14 Mon
| 0.22
| ###
| 0.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 0.23
| 0.23
| 0.22
| 0.23
| 58,440
| 13,149
| ###
| ###
| ### |
2007-May-10 Thu
| 0.23
| 0.255
| 0.2
| 0.23
|
|
| ###
| ###
| ### |
2007-May-09 Wed
| 0.25
| 0.26
| 0.23
| 0.24
|
|
| 8.5
| 8.5
| 0.0 |
2007-May-08 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 91.4
| 91.4
| 0.0 |
2007-May-07 Mon
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 0.28
| ###
| 0.27
| 0.27
|
|
| 8.5
| 8.5
| ### |
2007-May-03 Thu
| 0.27
| ###
| 0.25
| 0.29
| 468,848
| ###
| ###
| ###
| ### |
2007-May-02 Wed
| 0.275
| ###
| 0.27
| ###
| 146,880
| 19,828
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 0.27
| ###
| 484,275
| 65,377
| ###
| ###
| 0.0 |
2007-Apr-30 Mon
| 0.325
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Apr-27 Fri
| 0.325
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2007-Apr-26 Thu
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2007-Apr-18 Wed
| ###
| ###
| ###
| ###
| 414,081
| 0
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 0.345
| 0.345
| 0.325
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2007-Apr-16 Mon
| 0.475
| 0.475
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-13 Fri
| 0.47
| 0.48
| 0.455
| 0.47
|
|
| ###
| ###
| ### |
2007-Apr-12 Thu
| 0.445
| 0.5
| ###
| 0.48
| 890,820
| ###
| 95.5
| 95.5
| 0.0 |
2007-Apr-11 Wed
| 0.45
| 0.46
| ###
| 0.46
|
|
| 84.1
| 84.1
| 0.0 |
2007-Apr-10 Tue
| ###
| 0.455
| ###
| 0.45
| 249,770
| 56,822
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 0.41
| 0.44
| 0.41
| 0.43
|
|
| 93.4
| 93.4
| ### |
2007-Apr-04 Wed
| 0.42
| ###
| 0.4
| 0.43
|
|
| ###
| ###
| ### |
2007-Apr-03 Tue
| 0.4
| 0.44
| 0.385
| 0.42
| 272,773
| ###
| ###
| ###
| ### |
2007-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 269,250
| 0
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 0.42
| 0.42
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
2007-Mar-27 Tue
| 0.45
| 0.47
| 0.42
| 0.42
| 141,171
| 62,821
| ###
| ###
| ### |
2007-Mar-26 Mon
| 0.49
| 0.49
| 0.43
| 0.45
| 211,071
| ###
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 0.45
| 0.47
| ###
| 0.47
|
|
| 91.6
| 91.6
| ### |
2007-Mar-22 Thu
| 0.455
| 0.46
| 0.43
| 0.44
|
|
| 11.2
| 11.2
| ### |
2007-Mar-21 Wed
| 0.44
| 0.46
| 0.43
| 0.44
|
|
| ###
| ###
| ### |
2007-Mar-20 Tue
| 0.45
| 0.45
| ###
| 0.44
|
|
| 17.9
| 17.9
| ### |
2007-Mar-19 Mon
| 0.45
| 0.46
| 0.44
| 0.46
| 99,550
| ###
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| 0.5
| 0.5
| 0.44
| 0.45
|
|
| 1.0
| 1.0
| 0.0 |
2007-Mar-15 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 73.7
| 73.7
| 0.0 |
2007-Mar-13 Tue
| 0.52
| 0.525
| 0.45
| 0.5
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 0.53
| 0.53
| 0.51
| 0.525
| 73,555
| 38,248
| 22.6
| 22.6
| 0.0 |
2007-Mar-09 Fri
| ###
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 0.51
| 0.51
| 0.5
| 0.51
| 238,945
| ###
| ###
| ###
| ### |
2007-Mar-07 Wed
| 0.5
| 0.51
| ###
| 0.51
|
|
| 79.9
| 79.9
| ### |
2007-Mar-06 Tue
| 0.45
| ###
| 0.445
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| 0.49
| 0.49
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2007-Mar-02 Fri
| 0.49
| 0.5
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 0.51
| ###
| 0.48
|
|
| 89.3
| 89.3
| 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 04:24:59 thru 2024-06-17 04:24:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|