XRF Scientific Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.560	1.560	1.525	1.540	1.432	203,592
2024-08-30	1.550	1.570	1.520	1.540	1.432	197,527
2024-08-29	1.545	1.560	1.505	1.560	1.450	104,621
2024-08-28	1.555	1.555	1.510	1.550	1.441	117,264
2024-08-27	1.590	1.590	1.535	1.560	1.450	255,741
2024-08-26	1.530	1.610	1.530	1.570	1.459	469,215
2024-08-23	1.490	1.535	1.490	1.525	1.418	376,099
2024-08-22	1.510	1.510	1.475	1.490	1.385	260,907
2024-08-21	1.500	1.520	1.478	1.495	1.390	263,083
2024-08-20	1.410	1.505	1.410	1.500	1.394	545,091
2024-08-19	1.405	1.410	1.380	1.410	1.311	84,575
2024-08-16	1.405	1.405	1.375	1.400	1.301	48,001
2024-08-15	1.420	1.420	1.375	1.380	1.283	95,908
2024-08-14	1.420	1.420	1.390	1.415	1.315	42,016
2024-08-13	1.440	1.440	1.405	1.405	1.306	64,872
2024-08-12	1.400	1.445	1.400	1.420	1.320	184,064
2024-08-09	1.395	1.410	1.390	1.400	1.301	105,996
2024-08-08	1.405	1.410	1.365	1.390	1.292	78,227
2024-08-07	1.405	1.410	1.350	1.410	1.311	177,042
2024-08-06	1.345	1.415	1.340	1.390	1.292	153,372
2024-08-05	1.450	1.450	1.345	1.345	1.250	442,865
2024-08-02	1.495	1.495	1.455	1.480	1.376	73,144
2024-08-01	1.490	1.500	1.455	1.495	1.390	100,855
2024-07-31	1.495	1.495	1.450	1.495	1.390	67,308
2024-07-30	1.525	1.530	1.475	1.520	1.413	89,690
2024-07-29	1.540	1.540	1.460	1.525	1.418	195,189
2024-07-26	1.550	1.550	1.510	1.540	1.432	189,625
2024-07-25	1.535	1.558	1.530	1.550	1.441	266,696
2024-07-24	1.510	1.580	1.510	1.560	1.450	607,364
2024-07-23	1.535	1.535	1.500	1.500	1.394	123,348
2024-07-22	1.530	1.535	1.495	1.535	1.427	238,560
2024-07-19	1.535	1.540	1.495	1.520	1.413	104,606
2024-07-18	1.520	1.540	1.500	1.540	1.432	242,556
2024-07-17	1.440	1.570	1.440	1.520	1.413	684,944
2024-07-16	1.465	1.470	1.430	1.455	1.353	58,878
2024-07-15	1.440	1.465	1.420	1.465	1.362	161,940
2024-07-12	1.450	1.455	1.405	1.405	1.306	152,183
2024-07-11	1.475	1.480	1.420	1.450	1.348	279,197
2024-07-10	1.410	1.480	1.400	1.475	1.371	534,647
2024-07-09	1.350	1.430	1.350	1.430	1.329	337,622
2024-07-08	1.350	1.360	1.335	1.350	1.255	75,588
2024-07-05	1.348	1.355	1.340	1.350	1.255	34,897
2024-07-04	1.330	1.335	1.320	1.325	1.232	74,896
2024-07-03	1.340	1.355	1.310	1.320	1.227	66,084
2024-07-02	1.350	1.350	1.330	1.340	1.246	48,023
2024-07-01	1.370	1.370	1.340	1.350	1.255	42,736
2024-06-28	1.380	1.380	1.335	1.345	1.250	59,404
2024-06-27	1.310	1.360	1.310	1.360	1.264	115,112
2024-06-26	1.365	1.370	1.310	1.310	1.218	331,366
2024-06-25	1.380	1.380	1.360	1.380	1.283	9,962
2024-06-24	1.380	1.380	1.320	1.380	1.283	313,863
2024-06-21	1.373	1.380	1.360	1.360	1.264	78,409
2024-06-20	1.380	1.380	1.355	1.355	1.260	29,162
2024-06-19	1.395	1.395	1.365	1.370	1.274	41,518
2024-06-18	1.390	1.410	1.360	1.395	1.297	83,014
2024-06-17	1.330	1.380	1.330	1.380	1.283	128,615
2024-06-14	1.340	1.350	1.320	1.340	1.246	60,339
2024-06-13	1.345	1.345	1.320	1.335	1.241	48,843
2024-06-12	1.325	1.345	1.320	1.345	1.250	43,657
2024-06-11	1.310	1.350	1.295	1.320	1.227	65,145

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0450 AUD
2025-09-11	0.0450 AUD
2024-09-12	0.0390 AUD
2023-09-28	0.0330 AUD
2022-09-29	0.0250 AUD
2021-09-30	0.0200 AUD
2020-10-01	0.0140 AUD
2019-10-03	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.