XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.140	1.170	1.140	1.160	1.045	139,388
2023-06-28	1.070	1.135	1.070	1.135	1.023	170,717
2023-06-27	1.080	1.125	1.065	1.095	0.987	311,737
2023-06-26	1.110	1.120	1.070	1.075	0.969	449,779
2023-06-23	1.140	1.150	1.120	1.125	1.014	125,081
2023-06-22	1.150	1.150	1.130	1.140	1.027	63,312
2023-06-21	1.140	1.160	1.140	1.150	1.036	93,641
2023-06-20	1.155	1.175	1.140	1.140	1.027	290,082
2023-06-19	1.185	1.185	1.130	1.140	1.027	142,516
2023-06-16	1.150	1.180	1.150	1.175	1.059	109,037
2023-06-15	1.200	1.200	1.125	1.160	1.045	265,545
2023-06-14	1.190	1.205	1.180	1.200	1.081	135,046
2023-06-13	1.170	1.210	1.170	1.205	1.086	238,146
2023-06-09	1.205	1.210	1.190	1.200	1.081	181,691
2023-06-08	1.240	1.240	1.175	1.210	1.090	262,976
2023-06-07	1.275	1.280	1.230	1.230	1.108	215,026
2023-06-06	1.300	1.315	1.260	1.275	1.149	381,223
2023-06-05	1.230	1.310	1.230	1.310	1.180	268,412
2023-06-02	1.255	1.255	1.220	1.230	1.108	146,806
2023-06-01	1.205	1.260	1.205	1.245	1.122	100,198
2023-05-31	1.270	1.270	1.210	1.210	1.090	196,281
2023-05-30	1.330	1.330	1.270	1.270	1.144	176,379
2023-05-29	1.290	1.350	1.290	1.325	1.194	340,026
2023-05-26	1.275	1.295	1.260	1.260	1.135	138,954
2023-05-25	1.305	1.305	1.280	1.280	1.153	84,612
2023-05-24	1.270	1.330	1.270	1.300	1.171	168,019
2023-05-23	1.305	1.305	1.275	1.275	1.149	109,870
2023-05-22	1.345	1.345	1.265	1.310	1.180	296,410
2023-05-19	1.275	1.350	1.260	1.340	1.207	482,835
2023-05-18	1.220	1.275	1.210	1.270	1.144	307,747
2023-05-17	1.185	1.220	1.150	1.195	1.077	233,738
2023-05-16	1.140	1.185	1.110	1.185	1.068	291,983
2023-05-15	1.155	1.165	1.125	1.130	1.018	410,181
2023-05-12	1.195	1.210	1.165	1.170	1.054	294,127
2023-05-11	1.185	1.220	1.165	1.220	1.099	191,795
2023-05-10	1.215	1.215	1.155	1.200	1.081	339,035
2023-05-09	1.210	1.235	1.155	1.225	1.104	540,895
2023-05-08	1.245	1.245	1.210	1.210	1.090	215,505
2023-05-05	1.210	1.245	1.210	1.245	1.122	208,965
2023-05-04	1.250	1.260	1.210	1.220	1.099	159,368
2023-05-03	1.250	1.265	1.230	1.265	1.140	91,233
2023-05-02	1.270	1.295	1.235	1.250	1.126	168,421
2023-05-01	1.350	1.355	1.270	1.275	1.149	380,180
2023-04-28	1.315	1.340	1.300	1.340	1.207	131,667
2023-04-27	1.200	1.320	1.200	1.300	1.171	190,803
2023-04-26	1.250	1.250	1.190	1.200	1.081	351,533
2023-04-24	1.340	1.340	1.215	1.265	1.140	368,053
2023-04-21	1.345	1.360	1.300	1.315	1.185	223,159
2023-04-20	1.350	1.365	1.330	1.365	1.230	385,774
2023-04-19	1.280	1.350	1.270	1.340	1.207	413,087
2023-04-18	1.290	1.420	1.280	1.290	1.162	659,667
2023-04-17	1.220	1.280	1.180	1.270	1.144	752,913
2023-04-14	1.100	1.200	1.100	1.200	1.081	1,063,290
2023-04-13	1.025	1.100	1.010	1.075	0.969	700,345
2023-04-12	1.005	1.025	0.990	1.020	0.919	470,917
2023-04-11	1.010	1.010	1.000	1.005	0.905	118,555
2023-04-06	1.015	1.020	1.005	1.020	0.919	110,110
2023-04-05	1.025	1.025	1.000	1.015	0.914	153,931
2023-04-04	1.030	1.030	1.015	1.015	0.914	73,430
2023-04-03	1.025	1.025	1.015	1.020	0.919	289,726

← NewerPage 15 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.