Xstate Resources Limited (ASX:XST)
Australia · Delayed Price · Currency is AUD 0.0140
0.00 (0.00%)
Sep 17, 2026, 9:59 AM AEST
Xstate Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 303,082 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 811,205 |
| Sep 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,750,177 |
| Sep 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,091,437 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 651,078 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000,592 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 124,743 |
| Sep 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 15,772 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 284,419 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 447,487 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 6.67% | 1,063,940 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 2,609,496 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 292,931 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 249,661 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,190,495 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,531,949 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 970,491 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 4,362,888 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.43% | 3,030,863 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 778,729 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 172,578 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 501,299 |
| Aug 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 643,859 |
| Aug 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,231,125 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 1,798,506 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,003,320 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 1,555,606 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 2,075,698 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 734,679 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 65,786 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,497,072 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 1,636,073 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 2,032,049 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 731,701 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,272,306 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 987,909 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.00% | 3,070,317 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.85% | 245,376 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 53,853 |
| Jul 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,047,176 |
| Jul 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 230,000 |
| Jul 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 407,516 |
| Jul 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 351,700 |
| Jul 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 53,571 |
| Jul 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 3,567,690 |
| Jul 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 50,000 |
| Jul 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,250,000 |
| Jul 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,250,494 |
| Jul 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 125,000 |
| Jul 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 343,548 |