Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-May-06 05:45:45 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(XST) XSTATE RESOURCES LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for XST    Limits Next Section


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 3rd May 2024
Latest price with VOLUME for XST .. Friday 10th November 2023

XST is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for XST    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

600 Days for (XST) XSTATE RESOURCES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2007-Feb-28 Wed ### 0.52 ### 0.5 29.6 29.6 0.0
2007-Feb-27 Tue 0.58 0.585 0.56 0.58 ### ### ###
2007-Feb-26 Mon 0.575 ### 0.56 0.58 72.0 72.0 ###
2007-Feb-23 Fri 0.57 ### 0.55 0.56 ### ### ###
2007-Feb-22 Thu 0.56 ### 0.55 ### 73.0 73.0 0.0
2007-Feb-21 Wed 0.58 0.58 0.54 0.56 626,083 ### 12.6 12.6 ###
2007-Feb-20 Tue 0.59 0.59 0.58 0.58 ### ### ###
2007-Feb-19 Mon 0.58 ### 0.58 ### ### ### 0.0
2007-Feb-16 Fri ### ### 0.57 ### 494,751 ### ### ### 0.0
2007-Feb-15 Thu ### ### 0.58 ### 15.4 15.4 0.0
2007-Feb-14 Wed 0.55 ### 0.55 ### 2,750,452 756,374 ### ### 0.0
2007-Feb-13 Tue 0.485 0.54 0.485 0.52 ### ### 0.0
2007-Feb-12 Mon 0.5 0.5 0.475 0.48 ### ### 0.0
2007-Feb-09 Fri 0.52 0.53 0.51 0.53 65,626 34,125 ### ### 0.0
2007-Feb-08 Thu 0.52 0.53 ### 0.53 ### ### 0.0
2007-Feb-07 Wed ### 0.54 ### 0.54 ### ### 0.0
2007-Feb-06 Tue 0.55 0.55 0.52 0.52 866,089 463,357 ### ### 0.0
2007-Feb-05 Mon 0.525 0.545 ### 0.545 93.0 93.0 0.0
2007-Feb-02 Fri 0.51 0.54 0.51 ### 75.6 75.6 0.0
2007-Feb-01 Thu 0.53 0.53 0.49 0.51 10.5 10.5 ###
2007-Jan-31 Wed 0.52 0.53 0.5 0.53 83.4 83.4 0.0
2007-Jan-30 Tue 0.54 0.55 0.52 0.53 21.8 21.8 0.0
2007-Jan-29 Mon 0.55 0.55 ### 0.55 71.3 71.3 ###
2007-Jan-25 Thu 0.57 0.58 0.56 0.575 75.7 75.7 ###
2007-Jan-24 Wed ### ### 0.56 0.57 ### ### ###
2007-Jan-23 Tue 0.56 ### 0.55 0.59 ### ### 0.0
2007-Jan-22 Mon 0.55 0.57 0.52 0.55 ### ### ###
2007-Jan-19 Fri 0.51 0.56 0.48 0.54 1,173,528 ### 94.2 94.2 0.0
2007-Jan-18 Thu 0.49 0.53 0.48 0.53 97.0 97.0 0.0
2007-Jan-17 Wed 0.485 ### 0.48 0.5 224,750 53,940 89.1 89.1 0.0
2007-Jan-16 Tue 0.48 0.5 0.47 0.5 91.7 91.7 0.0
2007-Jan-15 Mon 0.485 0.485 0.445 0.48 23.7 23.7 0.0
2007-Jan-12 Fri 0.45 0.52 0.445 0.485 ### ### 0.0
2007-Jan-11 Thu 0.43 0.44 0.41 0.425 24.6 24.6 ###
2007-Jan-10 Wed ### ### 0.41 0.41 ### ### ###
2007-Jan-09 Tue 0.47 0.48 0.46 0.475 ### ### ###
2007-Jan-08 Mon 0.48 0.48 0.45 0.48 ### ### 0.0
2007-Jan-05 Fri 0.54 0.54 0.5 0.5 ### ### 0.0
2007-Jan-04 Thu 0.54 0.55 0.5 0.55 ### ### ###
2007-Jan-03 Wed 0.5 0.575 0.5 0.57 1,615,528 868,346 ### ### ###
2007-Jan-02 Tue 0.44 0.49 0.44 0.475 379,786 ### ### ### ###
2006-Dec-29 Fri 0.41 0.44 0.41 0.44 78,182 33,227 ### ### ###
2006-Dec-28 Thu 0.4 0.45 0.4 0.44 98.4 98.4 ###
2006-Dec-27 Wed 0.4 0.43 0.4 0.43 335,745 ### 96.4 96.4 ###
2006-Dec-22 Fri ### 0.45 ### 0.43 ### ### ###
2006-Dec-21 Thu ### 0.385 ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 1,614,375 0 ### ### 0.0
2006-Dec-19 Tue 0.375 ### 0.355 ### 1,004,357 178,273 ### ### 0.0
2006-Dec-18 Mon ### ### 0.29 ### 2,668,445 386,924 99.7 99.7 0.0
2006-Dec-15 Fri 0.25 0.285 0.225 0.28 98.7 98.7 ###


<< Previous 1 2 3 4 5 6 7 8
     Prev Section 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 2024-05-06 05:45:45 thru 2024-05-06 05:45:45 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000