XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.320	1.355	1.310	1.320	1.227	145,774
2024-06-06	1.350	1.350	1.285	1.315	1.222	221,986
2024-06-05	1.350	1.360	1.330	1.340	1.246	160,561
2024-06-04	1.340	1.365	1.325	1.365	1.269	81,013
2024-06-03	1.350	1.370	1.340	1.345	1.250	100,926
2024-05-31	1.340	1.355	1.330	1.350	1.255	43,744
2024-05-30	1.350	1.370	1.335	1.345	1.250	53,903
2024-05-29	1.370	1.370	1.320	1.350	1.255	123,937
2024-05-28	1.355	1.370	1.325	1.370	1.274	113,370
2024-05-27	1.370	1.385	1.330	1.350	1.255	102,362
2024-05-24	1.320	1.370	1.320	1.350	1.255	303,898
2024-05-23	1.280	1.345	1.275	1.320	1.227	425,524
2024-05-22	1.250	1.280	1.240	1.250	1.162	113,920
2024-05-21	1.205	1.235	1.190	1.235	1.148	185,336
2024-05-20	1.210	1.235	1.190	1.235	1.148	128,959
2024-05-17	1.230	1.230	1.210	1.220	1.134	51,096
2024-05-16	1.285	1.290	1.230	1.230	1.143	174,751
2024-05-15	1.220	1.295	1.220	1.295	1.204	100,866
2024-05-14	1.265	1.265	1.215	1.230	1.143	112,857
2024-05-13	1.285	1.290	1.220	1.260	1.171	185,610
2024-05-10	1.360	1.360	1.260	1.295	1.204	171,574
2024-05-09	1.345	1.345	1.330	1.330	1.236	62,382
2024-05-08	1.400	1.400	1.355	1.370	1.274	76,072
2024-05-07	1.370	1.390	1.345	1.370	1.274	183,968
2024-05-06	1.370	1.370	1.325	1.370	1.274	140,129
2024-05-03	1.380	1.385	1.350	1.360	1.264	100,953
2024-05-02	1.410	1.425	1.360	1.400	1.301	218,393
2024-05-01	1.440	1.445	1.410	1.410	1.311	135,184
2024-04-30	1.450	1.460	1.400	1.440	1.339	291,698
2024-04-29	1.390	1.450	1.380	1.450	1.348	471,185
2024-04-26	1.325	1.385	1.315	1.370	1.274	313,897
2024-04-24	1.280	1.325	1.280	1.325	1.232	238,851
2024-04-23	1.280	1.290	1.260	1.265	1.176	142,151
2024-04-22	1.290	1.290	1.250	1.280	1.190	119,983
2024-04-19	1.255	1.310	1.255	1.270	1.181	319,752
2024-04-18	1.270	1.270	1.255	1.265	1.176	78,166
2024-04-17	1.260	1.280	1.255	1.270	1.181	84,118
2024-04-16	1.280	1.280	1.255	1.260	1.171	140,239
2024-04-15	1.270	1.275	1.270	1.270	1.181	49,756
2024-04-12	1.270	1.300	1.270	1.275	1.185	189,069
2024-04-11	1.280	1.280	1.260	1.260	1.171	57,817
2024-04-10	1.230	1.280	1.230	1.280	1.190	264,138
2024-04-09	1.220	1.235	1.220	1.235	1.148	30,447
2024-04-08	1.190	1.215	1.170	1.215	1.129	83,382
2024-04-05	1.190	1.190	1.175	1.190	1.106	58,907
2024-04-04	1.210	1.210	1.180	1.190	1.106	82,942
2024-04-03	1.215	1.220	1.200	1.210	1.125	40,307
2024-04-02	1.225	1.225	1.210	1.210	1.125	38,476
2024-03-28	1.235	1.245	1.220	1.230	1.143	51,733
2024-03-27	1.220	1.245	1.210	1.245	1.157	69,314
2024-03-26	1.225	1.225	1.200	1.200	1.116	41,689
2024-03-25	1.200	1.225	1.170	1.200	1.116	86,836
2024-03-22	1.190	1.210	1.190	1.195	1.111	63,508
2024-03-21	1.230	1.230	1.190	1.200	1.116	137,893
2024-03-20	1.250	1.275	1.230	1.230	1.143	70,998
2024-03-19	1.260	1.270	1.250	1.255	1.167	87,477
2024-03-18	1.280	1.280	1.235	1.260	1.171	193,789
2024-03-15	1.250	1.270	1.245	1.255	1.167	119,132
2024-03-14	1.250	1.250	1.205	1.250	1.162	234,523
2024-03-13	1.250	1.250	1.210	1.210	1.125	278,970

← NewerPage 11 of 22 · 1,268 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.