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

Currently Fri 24-Apr-26 05:22:11 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

(XTE) XTEK LIMITED Daily Prices...

     Prev Section TOC    Company Info for XTE    Limits Next Section


Company Details for (XTE) XTEK LIMITED

Listing Code XTE
Listing Name XTEK LIMITED
GICS Sector Capital Goods
ISIN Name XTEK LIMITED.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000XTE7


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for XTE .. Friday 10th November 2023

XTE 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 ### 5 0.0
MAX 15.5 ### ###


Font Format Legend

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


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (XTE) XTEK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Nov-29 Wed 0.43 0.445 0.43 0.44 81,125 ### ### ### ###
2023-Nov-28 Tue ### ### 0.425 ### 9,746 2,071 64.4 64.4 0.0
2023-Nov-27 Mon 0.425 0.4375 0.425 ### 32,740 ### ### ### 0.0
2023-Nov-24 Fri 0.46 0.46 0.385 0.42 2.3 2.3 ###
2023-Nov-23 Thu 0.445 0.45 0.445 0.45 ### ### 0.0
2023-Nov-22 Wed 0.45 0.45 0.445 0.445 33.0 33.0 ###
2023-Nov-21 Tue 0.47 0.475 0.45 0.45 182,448 84,382 ### ### 0.0
2023-Nov-20 Mon ### 0.47 0.46 0.47 153,577 ### 82.2 82.2 ###
2023-Nov-17 Fri 0.4575 0.46 0.45 0.46 ### ### 0.0
2023-Nov-16 Thu ### ### 0.45 0.455 24.8 24.8 0.0
2023-Nov-15 Wed ### 0.4675 0.455 0.455 18,850 ### ### ### 0.0
2023-Nov-14 Tue 0.47 0.475 0.46 0.46 ### ### 0.0
2023-Nov-13 Mon 0.475 0.48 0.46 0.47 33.1 33.1 ###
2023-Nov-10 Fri ### ### 0.45 0.46 27.4 27.4 0.0
2023-Nov-09 Thu 0.48 0.48 0.445 0.445 6.0 6.0 ###
2023-Nov-08 Wed 0.46 0.47 0.46 0.47 ### ### ###
2023-Nov-07 Tue ### 0.5 ### ### 5.6 5.6 0.0
2023-Nov-06 Mon 0.51 0.51 ### ### 250,524 63,883 16.2 16.2 0.0
2023-Nov-03 Fri 0.48 ### 0.48 ### 89.2 89.2 0.0
2023-Nov-02 Thu 0.475 0.49 0.475 0.48 72.0 72.0 0.0
2023-Nov-01 Wed ### 0.475 0.455 0.47 77.1 77.1 ###
2023-Oct-31 Tue 0.44 0.47 0.44 ### 93.5 93.5 0.0
2023-Oct-30 Mon 0.445 0.455 0.44 0.44 38,848 17,384 28.9 28.9 ###
2023-Oct-27 Fri ### 0.4675 0.44 0.445 37,581 17,052 ### ### ###
2023-Oct-26 Thu 0.475 0.485 0.46 ### 276,746 ### 21.5 21.5 0.0
2023-Oct-25 Wed 0.49 0.49 0.47 0.47 10.7 10.7 ###
2023-Oct-24 Tue 0.475 ### 0.475 0.485 238,188 ### ### ### 0.0
2023-Oct-23 Mon ### 0.48 ### 0.475 58,620 ### ### ### ###
2023-Oct-20 Fri 0.47 0.475 0.46 0.46 71,728 ### 18.7 18.7 0.0
2023-Oct-19 Thu 0.49 ### 0.46 0.47 302,422 69,557 ### ### ###
2023-Oct-18 Wed 0.475 0.51 0.475 ### 418,287 ### ### ### 0.0
2023-Oct-17 Tue 0.48 0.485 0.455 0.475 195,284 91,783 ### ### ###
2023-Oct-16 Mon 0.445 0.5 0.44 0.48 97.4 97.4 0.0
2023-Oct-13 Fri ### 0.43 ### ### 564,881 121,449 88.0 88.0 0.0
2023-Oct-12 Thu 0.4 ### ### ### 79.7 79.7 0.0
2023-Oct-11 Wed 0.4 0.4 0.385 0.4 56,373 22,126 62.7 62.7 0.0
2023-Oct-10 Tue ### 0.4 ### 0.4 302,179 ### 93.0 93.0 0.0
2023-Oct-09 Mon 0.345 ### 0.345 ### ### ### 0.0
2023-Oct-06 Fri ### 0.375 0.345 ### 215,622 77,623 ### ### 0.0
2023-Oct-05 Thu ### ### ### ### 17.6 17.6 0.0
2023-Oct-04 Wed 0.355 0.375 0.355 0.375 236,547 ### ### ### ###
2023-Oct-03 Tue ### ### ### ### 627,177 0 89.8 89.8 0.0
2023-Oct-02 Mon ### ### ### ### 69.3 69.3 0.0
2023-Sep-29 Fri ### 0.325 ### ### 340,881 ### 76.7 76.7 0.0
2023-Sep-28 Thu ### ### ### ### 81.4 81.4 0.0
2023-Sep-27 Wed ### ### ### ### 82.8 82.8 0.0
2023-Sep-26 Tue ### ### ### ### 20,626 0 ### ### 0.0
2023-Sep-25 Mon ### ### 0.285 ### 66.4 66.4 0.0
2023-Sep-22 Fri ### ### ### ### ### ### 0.0
2023-Sep-21 Thu 0.275 ### 0.275 ### 73,543 ### ### ### 0.0
2023-Sep-20 Wed 0.275 0.275 0.27 0.275 168,241 45,845 74.4 74.4 ###
2023-Sep-19 Tue ### ### 0.275 0.275 288,847 ### ### ### ###
2023-Sep-18 Mon ### ### ### ### 201,885 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### 177,185 0 77.0 77.0 0.0
2023-Sep-14 Thu ### ### ### ### ### ### 0.0
2023-Sep-13 Wed ### ### ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### 236,154 0 9.5 9.5 0.0
2023-Sep-11 Mon ### ### 0.325 0.325 128,689 ### 14.1 14.1 ###
2023-Sep-08 Fri ### ### ### ### 93.9 93.9 0.0
2023-Sep-07 Thu ### ### ### ### 484,954 0 7.7 7.7 0.0
2023-Sep-06 Wed ### ### ### ### 69,841 0 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### ### ### ### ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 134,482 0 ### ### 0.0
2023-Aug-31 Thu ### 0.385 ### ### 599,627 115,428 ### ### 0.0
2023-Aug-30 Wed ### ### ### 0.345 227,471 0 10.5 10.5 0.0
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon ### ### 0.355 0.3675 152,344 27,041 89.1 89.1 ###
2023-Aug-25 Fri ### ### ### ### ### ### 0.0
2023-Aug-24 Thu ### 0.375 ### 0.375 29,976 5,620 ### ### ###
2023-Aug-23 Wed ### ### ### ### 78.2 78.2 0.0
2023-Aug-22 Tue ### ### 0.3675 0.3675 ### ### ###
2023-Aug-21 Mon 0.375 ### ### ### 28.2 28.2 0.0
2023-Aug-18 Fri ### ### 0.375 0.375 ### ### ###
2023-Aug-17 Thu 0.4 0.41 ### ### 9.1 9.1 0.0
2023-Aug-16 Wed ### ### ### ### 53,245 0 ### ### 0.0
2023-Aug-15 Tue ### 0.41 ### 0.41 55,826 11,444 ### ### ###
2023-Aug-14 Mon ### ### ### ### 5 0 73.7 73.7 0.0
2023-Aug-11 Fri ### ### 0.375 0.375 20.6 20.6 ###
2023-Aug-10 Thu 0.385 ### ### ### 39,585 0 75.0 75.0 0.0
2023-Aug-09 Wed ### ### ### ### 139,746 0 ### ### 0.0
2023-Aug-08 Tue 0.375 0.375 ### ### ### ### 0.0
2023-Aug-07 Mon 0.375 0.385 0.375 0.375 ### ### ###
2023-Aug-04 Fri 0.375 0.375 ### ### 21.3 21.3 0.0
2023-Aug-03 Thu 0.375 0.375 0.375 0.375 0 ###
2023-Aug-02 Wed 0.385 0.385 0.375 0.375 22,158 8,420 17.5 17.5 ###
2023-Aug-01 Tue ### ### 0.375 0.375 ### ### ###
2023-Jul-31 Mon ### ### 0.375 ### 101,077 18,951 ### ### 0.0
2023-Jul-28 Fri ### ### 0.375 0.375 ### ### ###
2023-Jul-27 Thu ### ### 0.375 ### 60.1 60.1 0.0
2023-Jul-26 Wed 0.375 0.385 0.375 0.375 110,628 ### 66.3 66.3 ###
2023-Jul-25 Tue ### ### ### ### 6.2 6.2 0.0
2023-Jul-24 Mon 0.4 0.4 ### ### ### ### 0.0
2023-Jul-21 Fri 0.43 0.44 ### ### 269,753 59,345 2.1 2.1 0.0
2023-Jul-20 Thu 0.4 ### 0.4 0.43 96.4 96.4 ###
2023-Jul-19 Wed 0.385 ### 0.385 0.4 ### ### 0.0
2023-Jul-18 Tue ### ### 0.3625 ### 154,377 27,980 ### ### 0.0
2023-Jul-17 Mon ### ### 0.355 ### 177,886 31,574 ### ### 0.0
2023-Jul-14 Fri ### ### 0.355 ### ### ### 0.0
2023-Jul-13 Thu ### ### 0.3575 ### 328,659 58,747 62.1 62.1 0.0
2023-Jul-12 Wed ### 0.385 ### 0.385 95.9 95.9 0.0
2023-Jul-11 Tue ### ### 0.355 ### 397,926 ### ### ### 0.0
2023-Jul-10 Mon ### ### 0.375 ### 19,643 3,683 79.9 79.9 0.0
2023-Jul-07 Fri 0.4 0.4 0.375 0.375 60,658 ### ### ### ###
2023-Jul-06 Thu 0.4 0.4 ### ### 85,856 17,171 ### ### 0.0
2023-Jul-05 Wed 0.41 0.41 0.4 0.4 16.3 16.3 0.0
2023-Jul-04 Tue ### ### 0.4 0.4 ### ### 0.0
2023-Jul-03 Mon 0.43 0.43 ### ### 46,982 ### ### ### 0.0
2023-Jun-30 Fri 0.42 0.43 ### 0.43 ### ### ###
2023-Jun-29 Thu ### ### 0.4 0.41 411,955 ### ### ### ###
2023-Jun-28 Wed ### 0.4 0.375 0.385 ### ### 0.0
2023-Jun-27 Tue 0.385 0.385 ### ### 139,047 ### 28.8 28.8 0.0
2023-Jun-26 Mon ### ### ### ### ### ### 0.0
2023-Jun-23 Fri ### ### ### ### 32.7 32.7 0.0
2023-Jun-22 Thu ### ### ### ### 25,326 0 ### ### 0.0
2023-Jun-21 Wed ### 0.4 ### ### ### ### 0.0
2023-Jun-20 Tue ### ### 0.385 ### 20.5 20.5 0.0
2023-Jun-19 Mon ### 0.41 ### ### ### ### 0.0
2023-Jun-16 Fri 0.41 0.41 ### 0.4 32,170 ### 16.8 16.8 0.0
2023-Jun-15 Thu ### 0.41 ### 0.41 12,122 2,485 82.0 82.0 ###
2023-Jun-14 Wed 0.375 0.4 ### 0.4 ### ### 0.0
2023-Jun-13 Tue ### ### 0.375 0.375 561,252 ### ### ### ###
2023-Jun-09 Fri ### ### ### ### ### ### 0.0
2023-Jun-08 Thu 0.425 0.425 0.41 0.41 16.4 16.4 ###
2023-Jun-07 Wed 0.42 0.43 0.42 0.43 86.3 86.3 ###
2023-Jun-06 Tue ### 0.43 ### ### 141,651 30,454 73.2 73.2 0.0
2023-Jun-05 Mon ### ### 0.41 0.41 81,075 16,620 31.3 31.3 ###
2023-Jun-02 Fri ### 0.42 0.41 0.41 21.3 21.3 ###
2023-Jun-01 Thu 0.4 ### 0.4 0.4 153,977 ### 66.7 66.7 0.0
2023-May-31 Wed 0.43 0.43 0.4 0.41 10.6 10.6 ###
2023-May-30 Tue 0.41 0.42 ### 0.42 264,387 55,521 ### ### ###
2023-May-29 Mon 0.41 ### ### ### ### ### 0.0
2023-May-26 Fri 0.43 0.43 ### 0.41 308,428 ### ### ### ###
2023-May-25 Thu 0.425 ### 0.42 0.425 ### ### ###
2023-May-24 Wed ### ### 0.42 0.42 422,372 ### ### ### ###
2023-May-23 Tue 0.46 0.49 0.455 ### ### ### 0.0
2023-May-22 Mon 0.425 0.46 0.4 0.455 96.4 96.4 0.0
2023-May-19 Fri ### 0.4 0.385 ### 54,743 21,486 ### ### 0.0
2023-May-18 Thu ### 0.4 0.385 0.385 148,644 58,342 17.0 17.0 0.0
2023-May-17 Wed ### 0.4 ### ### 81.9 81.9 0.0
2023-May-16 Tue ### 0.41 0.385 0.385 ### ### 0.0
2023-May-15 Mon 0.43 0.43 ### ### 1,582,076 340,146 ### ### 0.0
2023-May-12 Fri ### 0.43 ### 0.43 ### ### ###
2023-May-11 Thu 0.425 0.4325 ### 0.4 187,656 40,580 5.1 5.1 0.0
2023-May-10 Wed 0.43 0.455 ### 0.425 26.1 26.1 ###
2023-May-09 Tue 0.4 0.43 0.4 0.43 398,082 ### 96.0 96.0 ###
2023-May-08 Mon 0.4 0.4075 0.3975 0.4 83,447 33,587 ### ### 0.0
2023-May-05 Fri 0.41 0.41 ### 0.4 18.4 18.4 0.0
2023-May-04 Thu 0.385 ### 0.385 ### 312,285 ### 93.9 93.9 0.0
2023-May-03 Wed 0.4 0.4 ### 0.385 197,288 39,457 12.4 12.4 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>
     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 2024-04-26 05:22:11 thru 2024-04-26 05:22:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000