Xstate Resources Limited Historical Data - XST | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Xstate Resources Limited (XST)
Xstate Resources Limited (XST) Historical

Xstate Resources Limited (XST)

0.017

0.00

(0.00%)

Closed April 23 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.017	0.018	0.017	58494	0.01770035	DE
4	0	0	0.017	0.018	0.015	240883	0.01672578	DE
12	0	0	0.017	0.025	0.015	504889	0.01939421	DE
26	0.003	21.4285714286	0.014	0.025	0.011	444372	0.0172958	DE
52	0.005	41.6666666667	0.012	0.025	0.009	454264	0.01423672	DE
156	0.011	183.333333333	0.006	0.025	0.001	5761038	0.00433623	DE
260	0.015	750	0.002	0.025	0.001	9774683	0.00730781	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713766500	0.017	0	0.00	0.017	0.017	0.017	0
1713507300	0.017	-0.001	-5.56	0.017	0.017	0.017	20000
1713420900	0.018	0	0.00	0.018	0.018	0.018	0
1713334500	0.018	0	0.00	0.018	0.018	0.018	151282
1713248100	0.018	0.001	5.88	0.018	0.018	0.018	12581
1713161700	0.017	-0.001	-5.56	0.017	0.017	0.017	50111
1712902500	0.018	0.002	12.50	0.017	0.018	0.017	306273
1712816100	0.016	-0.002	-11.11	0.016	0.016	0.016	3953
1712729700	0.018	0.002	12.50	0.017	0.018	0.017	492215
1712643300	0.016	0	0.00	0.016	0.016	0.016	121600
1712556900	0.016	-0.001	-5.88	0.016	0.016	0.016	139000
1712294100	0.017	0	0.00	0.017	0.017	0.017	0
1712207700	0.017	0.001	6.25	0.017	0.017	0.017	20000
1712121300	0.016	-0.001	-5.88	0.017	0.018	0.016	277465
1712034900	0.017	0.001	6.25	0.016	0.017	0.016	63424
1711602900	0.016	0	0.00	0.017	0.017	0.016	1185606
1711516500	0.016	-0.001	-5.88	0.016	0.016	0.015	364120
1711430100	0.017	-0.001	-5.56	0.016	0.017	0.016	574000
1711343700	0.018	0.002	12.50	0.017	0.018	0.017	72500
1711084500	0.016	0	0.00	0.016	0.016	0.016	0
1710998100	0.016	-0.003	-15.79	0.016	0.016	0.016	48936
1710911700	0.019	0.003	18.75	0.016	0.019	0.016	407602
1710825300	0.016	0	0.00	0.016	0.016	0.016	0
1710738900	0.016	0	0.00	0.016	0.016	0.016	1885836
1710479700	0.016	0.001	6.67	0.016	0.016	0.016	199297
1710393300	0.015	-0.001	-6.25	0.015	0.015	0.015	134428
1710306900	0.016	-0.001	-5.88	0.016	0.016	0.016	62561
1710220500	0.017	0	0.00	0.017	0.017	0.017	52255
1710134100	0.017	-0.001	-5.56	0.018	0.018	0.017	65770
1709874900	0.018	0.001	5.88	0.017	0.018	0.017	624605
1709788500	0.017	0	0.00	0.017	0.017	0.016	252930
1709702100	0.017	-0.003	-15.00	0.02	0.02	0.015	1271550
1709615700	0.02	0	0.00	0.02	0.02	0.02	35758
1709529300	0.02	-0.002	-9.09	0.021	0.021	0.02	244588
1709270100	0.022	-0.001	-4.35	0.022	0.022	0.022	200000
1709183700	0.023	0.001	4.55	0.022	0.023	0.021	1226969
1709097300	0.022	0	0.00	0.022	0.022	0.022	0
1709010900	0.022	0	0.00	0.022	0.022	0.022	0
1708924500	0.022	0	0.00	0.022	0.022	0.022	80509
1708665300	0.022	-0.001	-4.35	0.023	0.023	0.022	141948
1708578900	0.023	-0.001	-4.17	0.022	0.023	0.022	50994
1708492500	0.024	0.001	4.35	0.025	0.025	0.023	608278
1708406100	0.023	-0.001	-4.17	0.024	0.024	0.023	930727
1708319700	0.024	0.002	9.09	0.021	0.024	0.021	533597
1708060500	0.022	-0.001	-4.35	0.022	0.022	0.022	99131
1707974100	0.023	0.002	9.52	0.021	0.023	0.021	422695
1707887700	0.021	0.001	5.00	0.02	0.021	0.02	882182
1707801300	0.02	0	0.00	0.02	0.02	0.02	683720
1707714900	0.02	0	0.00	0.019	0.02	0.019	759033
1707455700	0.02	0.001	5.26	0.019	0.02	0.018	1284863
1707369300	0.019	0.001	5.56	0.019	0.019	0.019	125000
1707282900	0.018	-0.002	-10.00	0.02	0.02	0.018	100015
1707196500	0.02	0.004	25.00	0.017	0.02	0.017	2902138
1707110100	0.016	-0.004	-20.00	0.019	0.019	0.016	77011
1706850900	0.02	0	0.00	0.02	0.02	0.02	0
1706764500	0.02	0.001	5.26	0.019	0.02	0.018	660003
1706678100	0.019	-0.001	-5.00	0.02	0.02	0.019	690401
1706591700	0.02	0	0.00	0.019	0.02	0.019	286500
1706505300	0.02	0.002	11.11	0.017	0.02	0.017	3863361
1706159700	0.018	0.001	5.88	0.017	0.018	0.017	517556
1706073300	0.017	-0.001	-5.56	0.017	0.017	0.016	1775690
1705986900	0.018	0	0.00	0.017	0.018	0.017	618494

Xstate Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions