InvestSMART

XTEK Ltd (ASX: XTE) - Share Price

Current share price for XTE : $0.440 0.005 (1.15%)+

XTEK Ltd's current share price is $0.44. This constitutes a share price movement of -1.12% when compared to its closing share price of $0.45 seven days ago. Relative to today's opening stock price, the XTE stock price is up 0.005 or 1.15%.

XTE Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement

XTE Share Price History

Date Open High Low Close Volume Daily Movement
20 Sep 2023 0.275 0.275 0.27 0.275 168,241 0 (0%)
19 Sep 2023 0.3 0.3 0.275 0.275 288,847 -0.025 (-8.33%)
18 Sep 2023 0.32 0.32 0.295 0.295 201,885 -0.025 (-7.81%)
15 Sep 2023 0.31 0.33 0.31 0.315 177,185 0.005 (1.61%)
14 Sep 2023 0.31 0.32 0.295 0.32 342,415 0.01 (3.23%)
13 Sep 2023 0.31 0.31 0.305 0.305 117,906 -0.005 (-1.61%)
12 Sep 2023 0.33 0.33 0.3 0.315 236,154 -0.015 (-4.55%)
11 Sep 2023 0.34 0.35 0.325 0.325 128,689 -0.015 (-4.41%)
8 Sep 2023 0.32 0.34 0.3 0.34 117,261 0.02 (6.25%)
7 Sep 2023 0.34 0.35 0.32 0.32 484,954 -0.02 (-5.88%)
6 Sep 2023 0.34 0.35 0.34 0.34 69,841 0 (0%)
5 Sep 2023 0.35 0.35 0.34 0.34 103,733 -0.01 (-2.86%)
4 Sep 2023 0.36 0.37 0.34 0.34 319,198 -0.02 (-5.56%)
1 Sep 2023 0.335 0.36 0.335 0.36 134,482 0.025 (7.46%)
31 Aug 2023 0.35 0.385 0.335 0.335 599,627 -0.015 (-4.29%)
30 Aug 2023 0.36 0.36 0.34 0.345 227,471 -0.015 (-4.17%)
29 Aug 2023 0.365 0.37 0.36 0.365 139,664 0 (0%)
28 Aug 2023 0.36 0.37 0.355 0.3675 152,344 0.0075 (2.08%)
25 Aug 2023 0.37 0.37 0.36 0.36 35,001 -0.01 (-2.70%)
24 Aug 2023 0.36 0.375 0.36 0.375 29,976 0.015 (4.17%)
23 Aug 2023 0.365 0.37 0.365 0.37 5,290 0.005 (1.37%)
22 Aug 2023 0.38 0.38 0.3675 0.3675 150,002 -0.0125 (-3.29%)
21 Aug 2023 0.375 0.38 0.365 0.37 273,369 -0.005 (-1.33%)
18 Aug 2023 0.38 0.38 0.375 0.375 13,268 -0.005 (-1.32%)
17 Aug 2023 0.4 0.41 0.38 0.38 73,807 -0.02 (-5%)

51 - 75 of 4691 results

Page 3 of 188

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.