Xstate Resources Limited (ASX:XST)
Australia · Delayed Price · Currency is AUD 0.0130
-0.0005 (-3.70%)
Jul 15, 2026, 4:10 PM AEST
Xstate Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,717,137 |
| Jul 3, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 674,441 |
| Jul 2, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 689,999 |
| Jul 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 685,392 |
| Jun 30, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 1,514,154 |
| Jun 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 629,471 |
| Jun 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 1,644,962 |
| Jun 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,010,902 |
| Jun 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 1,394,880 |
| Jun 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,550,639 |
| Jun 22, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.14% | 1,173,381 |
| Jun 19, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.68% | 2,175,520 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.13% | 68,805 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,108,917 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 271,403 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,895,781 |
| Jun 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,675,092 |
| Jun 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 555,005 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,125,425 |
| Jun 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,419,603 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,602,686 |
| Jun 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 1,130,515 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 481,087 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 1,526,069 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,926,607 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 1,259,766 |
| May 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 3,523,685 |
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 2,771,847 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.00% | 12,943,650 |
| May 25, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -13.79% | 6,934,186 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,329,709 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,252,575 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 838,485 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,213,861 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.12% | 9,071,668 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 1,243,705 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6,621,581 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 1,675,728 |
| May 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 5,601,637 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 6,327,092 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,610,869 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 2,491,189 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,356,665 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 3,004,013 |