XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.165	1.165	1.150	1.155	1.041	83,761
2023-09-19	1.170	1.190	1.150	1.150	1.036	104,398
2023-09-18	1.150	1.170	1.150	1.170	1.054	26,502
2023-09-15	1.150	1.170	1.145	1.170	1.054	76,876
2023-09-14	1.155	1.180	1.150	1.150	1.036	91,020
2023-09-13	1.145	1.175	1.130	1.175	1.059	34,230
2023-09-12	1.170	1.170	1.120	1.130	1.018	194,812
2023-09-11	1.180	1.180	1.165	1.170	1.054	70,571
2023-09-08	1.160	1.180	1.145	1.165	1.050	214,626
2023-09-07	1.190	1.220	1.145	1.220	1.099	261,983
2023-09-06	1.230	1.230	1.190	1.195	1.077	138,634
2023-09-05	1.260	1.270	1.200	1.230	1.108	198,998
2023-09-04	1.280	1.290	1.250	1.250	1.126	52,115
2023-09-01	1.270	1.290	1.245	1.280	1.153	201,734
2023-08-31	1.200	1.265	1.198	1.245	1.122	253,865
2023-08-30	1.170	1.210	1.160	1.200	1.081	95,391
2023-08-29	1.130	1.170	1.125	1.170	1.054	93,777
2023-08-28	1.170	1.170	1.125	1.125	1.014	218,574
2023-08-25	1.160	1.195	1.155	1.170	1.054	137,886
2023-08-24	1.090	1.160	1.090	1.140	1.027	499,188
2023-08-23	1.075	1.130	1.075	1.085	0.978	254,907
2023-08-22	1.145	1.150	1.045	1.085	0.978	1,019,216
2023-08-21	1.285	1.285	1.120	1.140	1.027	1,128,239
2023-08-18	1.220	1.270	1.215	1.230	1.108	65,466
2023-08-17	1.240	1.240	1.200	1.215	1.095	20,923
2023-08-16	1.230	1.240	1.195	1.240	1.117	108,701
2023-08-15	1.240	1.285	1.215	1.220	1.099	177,054
2023-08-14	1.270	1.285	1.220	1.275	1.149	155,126
2023-08-11	1.275	1.295	1.260	1.265	1.140	99,988
2023-08-10	1.265	1.295	1.255	1.270	1.144	117,995
2023-08-09	1.260	1.285	1.255	1.260	1.135	90,258
2023-08-08	1.335	1.340	1.260	1.260	1.135	204,849
2023-08-07	1.350	1.355	1.330	1.340	1.207	66,936
2023-08-04	1.335	1.368	1.325	1.360	1.225	59,490
2023-08-03	1.355	1.380	1.325	1.360	1.225	107,309
2023-08-02	1.400	1.405	1.360	1.360	1.225	257,301
2023-08-01	1.420	1.435	1.370	1.410	1.270	481,440
2023-07-31	1.345	1.400	1.330	1.400	1.261	561,672
2023-07-28	1.315	1.350	1.260	1.350	1.216	231,978
2023-07-27	1.300	1.330	1.295	1.330	1.198	179,085
2023-07-26	1.260	1.300	1.255	1.290	1.162	208,179
2023-07-25	1.230	1.280	1.205	1.250	1.126	215,364
2023-07-24	1.235	1.235	1.200	1.200	1.081	66,578
2023-07-21	1.235	1.235	1.200	1.235	1.113	89,074
2023-07-20	1.205	1.245	1.205	1.235	1.113	199,468
2023-07-19	1.200	1.210	1.195	1.195	1.077	24,597
2023-07-18	1.195	1.215	1.185	1.190	1.072	102,004
2023-07-17	1.210	1.220	1.190	1.210	1.090	131,756
2023-07-14	1.195	1.230	1.185	1.225	1.104	126,604
2023-07-13	1.150	1.195	1.140	1.195	1.077	108,580
2023-07-12	1.120	1.150	1.120	1.125	1.014	168,361
2023-07-11	1.105	1.150	1.105	1.125	1.014	188,753
2023-07-10	1.175	1.175	1.110	1.110	1.000	213,155
2023-07-07	1.160	1.160	1.135	1.155	1.041	361,842
2023-07-06	1.195	1.195	1.155	1.160	1.045	229,078
2023-07-05	1.250	1.250	1.195	1.195	1.077	173,295
2023-07-04	1.200	1.245	1.200	1.245	1.122	133,206
2023-07-03	1.165	1.195	1.160	1.185	1.068	113,689
2023-06-30	1.175	1.175	1.155	1.170	1.054	95,356
2023-06-29	1.140	1.170	1.140	1.160	1.045	139,388

← NewerPage 14 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.