XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.130	1.150	1.125	1.135	1.055	49,834
2023-12-12	1.130	1.130	1.110	1.130	1.050	64,012
2023-12-11	1.130	1.135	1.115	1.115	1.037	26,562
2023-12-08	1.135	1.135	1.105	1.130	1.050	31,503
2023-12-07	1.195	1.195	1.120	1.135	1.055	164,890
2023-12-06	1.180	1.200	1.160	1.185	1.102	75,416
2023-12-05	1.220	1.220	1.170	1.170	1.088	101,419
2023-12-04	1.230	1.230	1.195	1.205	1.120	95,316
2023-12-01	1.240	1.245	1.205	1.215	1.129	87,972
2023-11-30	1.180	1.230	1.175	1.225	1.139	204,988
2023-11-29	1.120	1.180	1.120	1.160	1.078	127,425
2023-11-28	1.110	1.115	1.090	1.110	1.032	89,166
2023-11-27	1.135	1.135	1.100	1.110	1.032	124,286
2023-11-24	1.140	1.170	1.105	1.110	1.032	169,326
2023-11-23	1.110	1.140	1.110	1.140	1.060	161,345
2023-11-22	1.040	1.110	1.035	1.110	1.032	177,354
2023-11-21	1.050	1.060	1.035	1.035	0.962	81,495
2023-11-20	1.055	1.090	1.040	1.070	0.995	90,406
2023-11-17	1.080	1.080	1.045	1.070	0.995	100,845
2023-11-16	1.090	1.090	1.060	1.080	1.004	69,013
2023-11-15	1.070	1.080	1.050	1.070	0.995	68,546
2023-11-14	1.010	1.070	1.010	1.070	0.995	105,822
2023-11-13	1.020	1.030	1.000	1.030	0.957	80,007
2023-11-10	1.020	1.023	1.010	1.020	0.948	12,882
2023-11-09	1.000	1.020	0.985	1.010	0.939	74,647
2023-11-08	1.010	1.020	0.990	1.000	0.930	35,637
2023-11-07	0.970	1.030	0.965	1.020	0.948	120,592
2023-11-06	0.990	1.010	0.950	0.960	0.892	133,651
2023-11-03	1.035	1.035	0.995	1.005	0.934	13,417
2023-11-02	1.020	1.020	0.970	1.020	0.948	207,841
2023-11-01	0.985	1.020	0.975	1.020	0.948	74,431
2023-10-31	0.955	0.990	0.940	0.985	0.916	212,987
2023-10-30	0.955	0.965	0.940	0.955	0.888	132,787
2023-10-27	0.975	0.990	0.950	0.950	0.883	49,567
2023-10-26	1.000	1.000	0.950	0.970	0.902	89,489
2023-10-25	0.990	1.000	0.980	1.000	0.930	107,410
2023-10-24	0.980	0.990	0.970	0.990	0.920	48,739
2023-10-23	0.980	0.980	0.945	0.955	0.888	181,629
2023-10-20	0.975	0.995	0.955	0.980	0.911	72,090
2023-10-19	1.000	1.000	0.950	0.970	0.902	294,470
2023-10-18	0.970	1.020	0.970	0.985	0.916	136,713
2023-10-17	1.055	1.055	0.965	0.965	0.897	353,416
2023-10-16	1.055	1.060	1.020	1.030	0.957	52,446
2023-10-13	1.060	1.075	1.020	1.055	0.981	74,462
2023-10-12	1.090	1.090	1.040	1.065	0.990	34,140
2023-10-11	0.990	1.060	0.990	1.060	0.985	387,603
2023-10-10	1.000	1.000	0.960	0.990	0.920	140,617
2023-10-09	0.920	1.000	0.915	1.000	0.930	163,078
2023-10-06	0.960	0.960	0.905	0.915	0.851	246,555
2023-10-05	0.975	0.975	0.940	0.940	0.874	107,023
2023-10-04	0.970	0.980	0.940	0.950	0.883	179,362
2023-10-03	0.950	1.010	0.945	0.975	0.906	471,782
2023-10-02	1.030	1.030	0.940	0.960	0.892	622,906
2023-09-29	1.080	1.085	1.000	1.020	0.948	474,539
2023-09-28	1.080	1.105	1.040	1.090	1.013	48,437
2023-09-27	1.100	1.100	1.050	1.070	0.964	157,680
2023-09-26	1.035	1.095	1.035	1.095	0.987	151,374
2023-09-25	1.060	1.060	1.010	1.035	0.932	601,283
2023-09-22	1.120	1.120	1.080	1.080	0.973	265,338
2023-09-21	1.160	1.160	1.110	1.110	1.000	167,861

← NewerPage 13 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.