XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.220	1.240	1.205	1.210	1.125	106,921
2024-03-11	1.195	1.240	1.190	1.235	1.148	147,495
2024-03-08	1.180	1.200	1.140	1.200	1.116	283,966
2024-03-07	1.150	1.180	1.140	1.175	1.092	63,020
2024-03-06	1.155	1.180	1.145	1.160	1.078	143,538
2024-03-05	1.125	1.175	1.125	1.155	1.074	414,374
2024-03-04	1.110	1.125	1.095	1.095	1.018	184,367
2024-03-01	1.110	1.120	1.090	1.115	1.037	160,820
2024-02-29	1.110	1.120	1.090	1.120	1.041	50,196
2024-02-28	1.110	1.110	1.085	1.110	1.032	93,769
2024-02-27	1.110	1.110	1.085	1.110	1.032	46,037
2024-02-26	1.100	1.115	1.090	1.105	1.027	70,835
2024-02-23	1.110	1.110	1.080	1.095	1.018	120,924
2024-02-22	1.135	1.135	1.100	1.100	1.023	72,394
2024-02-21	1.165	1.170	1.135	1.135	1.055	87,423
2024-02-20	1.120	1.165	1.065	1.165	1.083	426,807
2024-02-19	1.165	1.170	1.130	1.130	1.050	163,855
2024-02-16	1.100	1.160	1.095	1.160	1.078	98,651
2024-02-15	1.100	1.115	1.075	1.105	1.027	162,247
2024-02-14	1.100	1.105	1.095	1.100	1.023	99,454
2024-02-13	1.130	1.130	1.120	1.120	1.041	15,582
2024-02-12	1.090	1.130	1.090	1.130	1.050	132,577
2024-02-09	1.080	1.120	1.080	1.090	1.013	124,702
2024-02-08	1.100	1.120	1.070	1.120	1.041	111,907
2024-02-07	1.080	1.140	1.080	1.120	1.041	157,156
2024-02-06	1.030	1.100	1.030	1.090	1.013	83,488
2024-02-05	1.030	1.050	1.015	1.020	0.948	148,342
2024-02-02	1.090	1.105	1.030	1.030	0.957	145,314
2024-02-01	1.100	1.105	1.090	1.090	1.013	14,142
2024-01-31	1.100	1.110	1.095	1.110	1.032	53,274
2024-01-30	1.105	1.110	1.075	1.105	1.027	36,997
2024-01-29	1.065	1.095	1.065	1.070	0.995	49,063
2024-01-25	1.050	1.100	1.040	1.075	0.999	95,214
2024-01-24	1.050	1.050	1.030	1.050	0.976	180,484
2024-01-23	1.070	1.070	1.020	1.045	0.971	155,441
2024-01-22	1.090	1.100	1.050	1.050	0.976	57,302
2024-01-19	1.045	1.085	1.045	1.065	0.990	118,370
2024-01-18	1.110	1.110	1.045	1.060	0.985	204,068
2024-01-17	1.110	1.125	1.100	1.100	1.023	69,310
2024-01-16	1.140	1.140	1.110	1.110	1.032	64,953
2024-01-15	1.160	1.160	1.160	1.160	1.078	3,282
2024-01-12	1.165	1.170	1.160	1.160	1.078	6,815
2024-01-11	1.150	1.185	1.150	1.180	1.097	91,477
2024-01-10	1.175	1.185	1.150	1.160	1.078	47,905
2024-01-09	1.175	1.195	1.160	1.175	1.092	80,522
2024-01-08	1.170	1.175	1.140	1.175	1.092	82,526
2024-01-05	1.190	1.190	1.170	1.170	1.088	16,925
2024-01-04	1.170	1.185	1.145	1.185	1.102	50,443
2024-01-03	1.180	1.180	1.140	1.180	1.097	177,873
2024-01-02	1.185	1.185	1.160	1.185	1.102	60,408
2023-12-29	1.180	1.185	1.160	1.180	1.097	15,844
2023-12-28	1.180	1.180	1.150	1.180	1.097	40,557
2023-12-27	1.145	1.195	1.140	1.175	1.092	27,675
2023-12-22	1.190	1.190	1.140	1.140	1.060	43,882
2023-12-21	1.200	1.210	1.155	1.170	1.088	77,392
2023-12-20	1.200	1.210	1.195	1.200	1.116	48,026
2023-12-19	1.190	1.210	1.168	1.210	1.125	143,167
2023-12-18	1.160	1.190	1.160	1.170	1.088	90,556
2023-12-15	1.135	1.160	1.120	1.160	1.078	53,072
2023-12-14	1.155	1.160	1.110	1.115	1.037	98,817

← NewerPage 12 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.