Stock listing
ASX:XST Xstate Resources Limited Share Price
Home listing (ASX) of Xstate Resources Limited
Follow Xstate Resources Limited into a list and get an email when it puts out news.
Share price · ASX:XST
$0.0090 AUD 0.0000 (0.0%)
Close on Oct 30, 2026
- Day range
- $0.0090 – $0.0090 AUDOct 30, 2026
- Volume
- 20,250 sharesOct 30, 2026
- Market cap
- $4.32M AUDAt the close on Oct 30, 2026 · price × 479.9M shares outstanding
- 52-week range
- $0.0090 – $0.0400 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $16,055 AUDMedian day 778,729 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:XST · Home | $0.0090 AUD | 0.0000 (0.0%) | 20,250 | $0.0090 | $0.0090 | $0.0090 | $0.0090 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:XST · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 20,250 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 2,645,673 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 47,500 | |
| $0.0090 | 0.0000 | 0.0% | $0.0090 | $0.0090 | $0.0090 | 290,406 | |
| $0.0090 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0090 | 1,120,053 | |
| $0.0090 | -0.0010 | -10.0% | $0.0110 | $0.0120 | $0.0090 | 9,751,559 | |
| $0.0100 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0100 | 995,454 | |
| $0.0100 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0100 | 1,553,218 | |
| $0.0100 | -0.0010 | -9.1% | $0.0100 | $0.0100 | $0.0100 | 206,395 | |
| $0.0110 | 0.0000 | 0.0% | $0.0100 | $0.0110 | $0.0100 | 90,000 | |
| $0.0110 | +0.0010 | +10.0% | $0.0100 | $0.0110 | $0.0100 | 450,018 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 3,085,554 | |
| $0.0100 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0100 | 504,324 | |
| $0.0100 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0100 | 230,559 | |
| $0.0100 | -0.0010 | -9.1% | $0.0120 | $0.0120 | $0.0100 | 2,313,777 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0110 | $0.0110 | 644,542 | |
| $0.0110 | -0.0005 | -4.3% | $0.0110 | $0.0110 | $0.0100 | 4,675,273 | |
| $0.0115 | -0.0005 | -4.2% | $0.0120 | $0.0120 | $0.0110 | 61,332 | |
| $0.0120 | -0.0010 | -7.7% | $0.0120 | $0.0120 | $0.0115 | 490,223 | |
| $0.0130 | 0.0000 | 0.0% | $0.0130 | $0.0130 | $0.0130 | 104,000 | |
| $0.0130 | +0.0015 | +13.0% | $0.0120 | $0.0130 | $0.0110 | 2,666,376 | |
| $0.0115 | -0.0005 | -4.2% | $0.0110 | $0.0115 | $0.0110 | 54,479 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0120 | 488,623 | |
| $0.0120 | +0.0010 | +9.1% | $0.0120 | $0.0120 | $0.0110 | 1,428,820 | |
| $0.0110 | 0.0000 | 0.0% | $0.0110 | $0.0115 | $0.0110 | 1,097,453 | |
| $0.0110 | -0.0010 | -8.3% | $0.0110 | $0.0110 | $0.0110 | 3,399 | |
| $0.0120 | +0.0005 | +4.3% | $0.0120 | $0.0120 | $0.0115 | 996,576 | |
| $0.0115 | -0.0005 | -4.2% | $0.0110 | $0.0120 | $0.0110 | 97,477 | |
| $0.0120 | 0.0000 | 0.0% | $0.0120 | $0.0120 | $0.0115 | 148,022 | |
| $0.0120 | -0.0010 | -7.7% | $0.0140 | $0.0140 | $0.0110 | 7,493,930 | |
| $0.0130 | -0.0010 | -7.1% | $0.0130 | $0.0140 | $0.0130 | 725,315 | |
| $0.0140 | 0.0000 | 0.0% | $0.0140 | $0.0140 | $0.0140 | 141,789 | |
| $0.0140 | +0.0020 | +16.7% | $0.0130 | $0.0140 | $0.0130 | 303,082 | |
| $0.0120 | -0.0020 | -14.3% | $0.0140 | $0.0140 | $0.0120 | 811,205 | |
| $0.0140 | 0.0000 | 0.0% | $0.0140 | $0.0140 | $0.0140 | 1,750,177 | |
| $0.0140 | -0.0010 | -6.7% | $0.0140 | $0.0150 | $0.0140 | 1,091,437 | |
| $0.0150 | 0.0000 | 0.0% | $0.0160 | $0.0160 | $0.0150 | 651,078 | |
| $0.0150 | 0.0000 | 0.0% | $0.0160 | $0.0160 | $0.0150 | 2,000,592 | |
| $0.0150 | -0.0010 | -6.3% | $0.0150 | $0.0160 | $0.0150 | 124,743 | |
| $0.0160 | +0.0010 | +6.7% | $0.0150 | $0.0160 | $0.0150 | 15,772 | |
| $0.0150 | -0.0010 | -6.3% | $0.0150 | $0.0150 | $0.0140 | 284,419 | |
| $0.0160 | 0.0000 | 0.0% | $0.0150 | $0.0160 | $0.0150 | 447,487 | |
| $0.0160 | +0.0010 | +6.7% | $0.0160 | $0.0160 | $0.0140 | 1,063,940 | |
| $0.0150 | -0.0010 | -6.3% | $0.0160 | $0.0160 | $0.0150 | 2,609,496 | |
| $0.0160 | -0.0010 | -5.9% | $0.0170 | $0.0170 | $0.0160 | 292,931 | |
| $0.0170 | 0.0000 | 0.0% | $0.0170 | $0.0170 | $0.0160 | 249,661 | |
| $0.0170 | 0.0000 | 0.0% | $0.0170 | $0.0170 | $0.0160 | 1,190,495 | |
| $0.0170 | +0.0010 | +6.3% | $0.0170 | $0.0170 | $0.0160 | 1,531,949 | |
| $0.0160 | +0.0010 | +6.7% | $0.0170 | $0.0170 | $0.0160 | 970,491 | |
| $0.0150 | -0.0020 | -11.8% | $0.0180 | $0.0190 | $0.0150 | 4,362,888 | |
| $0.0170 | +0.0030 | +21.4% | $0.0150 | $0.0170 | $0.0150 | 3,030,863 | |
| $0.0140 | -0.0010 | -6.7% | $0.0140 | $0.0145 | $0.0140 | 778,729 | |
| $0.0150 | 0.0000 | 0.0% | $0.0150 | $0.0150 | $0.0140 | 172,578 | |
| $0.0150 | 0.0000 | 0.0% | $0.0150 | $0.0150 | $0.0150 | 501,299 | |
| $0.0150 | 0.0000 | 0.0% | $0.0150 | $0.0160 | $0.0150 | 643,859 | |
| $0.0150 | 0.0000 | 0.0% | $0.0170 | $0.0170 | $0.0140 | 2,231,125 | |
| $0.0150 | +0.0020 | +15.4% | $0.0140 | $0.0170 | $0.0140 | 1,798,506 | |
| $0.0130 | 0.0000 | 0.0% | $0.0140 | $0.0140 | $0.0120 | 2,003,320 | |
| $0.0130 | +0.0010 | +8.3% | $0.0120 | $0.0130 | $0.0110 | 1,555,606 | |
| $0.0120 | +0.0010 | +9.1% | $0.0110 | $0.0120 | $0.0110 | 2,075,698 | |
| $0.0110 | +0.0010 | +10.0% | $0.0100 | $0.0110 | $0.0100 | 734,679 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 65,786 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0090 | 2,497,072 | |
| $0.0100 | +0.0010 | +11.1% | $0.0100 | $0.0105 | $0.0100 | 1,636,073 | |
| $0.0090 | -0.0010 | -10.0% | $0.0100 | $0.0110 | $0.0090 | 2,032,049 | |
| $0.0100 | -0.0010 | -9.1% | $0.0110 | $0.0110 | $0.0100 | 731,701 | |
| $0.0110 | -0.0010 | -8.3% | $0.0130 | $0.0130 | $0.0110 | 1,272,306 |
- Ticker
- ASX:XST
- Asset type
- Stock
- Sector
- Energy
- Industry
- Oil & gas producers
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 21, 2026
Quarterly Activities/Appendix 5B Cash Flow Report
Latest deck · Oct 12, 2026
Investor Presentation (October 2026)
Investor deck · 19 slides
Latest news
Quarterly Activities/Appendix 5B Cash Flow Report
Oct 20, 2026
Closed $0.01 (0.0%) on Oct 21, 2026
XST Joint Venture secures new Taroom Trough acreage
Oct 2, 2026
Closed $0.013 (+13.0%) on Oct 2, 2026
Diona-1 Gas Discovery - Operations Update
May 27, 2026
Closed $0.017 (-10.5%) on May 28, 2026
Diona-1 Well Discovery
May 17, 2026
Closed $0.029 (-12.1%) on May 18, 2026
Diona 1 Well Operations Update
May 10, 2026
Closed $0.034 (+13.3%) on May 11, 2026
Diona-1 Well Operations Udate
May 3, 2026
Closed $0.032 (+10.3%) on May 4, 2026
March 2026 Quarterly Activities and Cash Flow Report
Apr 28, 2026
Closed $0.031 (-4.6%) on Apr 29, 2026
Testing Operations Commence at Diona-1
Apr 27, 2026
Closed $0.033 (+4.8%) on Apr 28, 2026
Options Offers and Cleansing Offers Prospectus
Apr 22, 2026
Closed $0.032 (-3.0%) on Apr 23, 2026
Diona-1 Stimulation Update and Placement
Apr 19, 2026
Closed $0.035 (-7.9%) on Apr 20, 2026
Decks
Investor Presentation (October 2026)
Investor deck · 19 slides · Oct 12, 2026
Investor Presentation (December 2025)
Investor deck · 12 slides · December 2025
Corporate Update (October 2025)
Corporate update · 13 slides · Oct 22, 2025
Corporate Update (September 2025)
Corporate update · 17 slides · Sep 18, 2025
Xstate Resources Limited on 6ix
- Sector
- Energy
- Industry
- Oil & gas producers
- News releases
- 15 in the last 12 months · 199 in all · newest Oct 21, 2026 · oldest 2016
- Decks
- 22 decks · latest Oct 12, 2026
Where Xstate Resources Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:XST · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:XW7 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Xstate Resources Limited.