XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.020	1.025	1.015	1.015	0.914	72,826
2023-03-30	1.000	1.023	1.000	1.020	0.919	150,381
2023-03-29	1.030	1.030	1.000	1.010	0.910	118,975
2023-03-28	1.025	1.030	1.020	1.025	0.923	205,017
2023-03-27	1.020	1.023	1.005	1.020	0.919	185,486
2023-03-24	1.015	1.020	0.985	1.020	0.919	174,604
2023-03-23	0.995	1.060	0.995	1.020	0.919	242,470
2023-03-22	0.955	1.000	0.955	0.995	0.896	138,242
2023-03-21	0.975	0.995	0.955	0.955	0.860	255,540
2023-03-20	0.985	0.990	0.970	0.975	0.878	43,655
2023-03-17	0.960	0.995	0.960	0.990	0.892	124,217
2023-03-16	0.995	0.995	0.960	0.965	0.869	271,893
2023-03-15	1.015	1.030	1.000	1.005	0.905	87,561
2023-03-14	1.010	1.020	0.990	1.015	0.914	139,762
2023-03-13	1.035	1.040	1.010	1.025	0.923	34,880
2023-03-10	1.050	1.050	1.000	1.020	0.919	292,909
2023-03-09	1.050	1.060	1.035	1.050	0.946	313,112
2023-03-08	1.055	1.055	1.040	1.045	0.941	225,598
2023-03-07	1.020	1.060	1.020	1.055	0.950	375,950
2023-03-06	1.010	1.010	0.985	1.010	0.910	80,512
2023-03-03	1.015	1.023	1.000	1.000	0.901	193,070
2023-03-02	1.060	1.060	0.990	1.000	0.901	216,614
2023-03-01	1.045	1.070	1.015	1.070	0.964	109,329
2023-02-28	1.010	1.050	1.010	1.035	0.932	119,413
2023-02-27	1.085	1.085	0.980	0.990	0.892	98,935
2023-02-24	1.085	1.090	1.030	1.050	0.946	258,833
2023-02-23	0.990	1.065	0.985	1.065	0.959	694,749
2023-02-22	0.990	1.045	0.970	0.990	0.892	456,716
2023-02-21	0.930	0.995	0.930	0.990	0.892	722,749
2023-02-20	0.925	0.930	0.925	0.930	0.838	17,101
2023-02-17	0.935	0.935	0.920	0.925	0.833	71,391
2023-02-16	0.950	0.960	0.900	0.915	0.824	87,967
2023-02-15	0.950	0.965	0.950	0.950	0.856	91,490
2023-02-14	0.950	0.955	0.945	0.955	0.860	52,315
2023-02-13	0.925	0.965	0.925	0.950	0.856	75,837
2023-02-10	0.940	0.940	0.910	0.925	0.833	125,563
2023-02-09	0.955	0.955	0.940	0.940	0.847	11,160
2023-02-08	0.955	0.955	0.925	0.945	0.851	68,324
2023-02-07	0.940	0.965	0.935	0.955	0.860	77,783
2023-02-06	0.965	0.970	0.900	0.945	0.851	416,717
2023-02-03	0.975	0.980	0.920	0.950	0.856	99,498
2023-02-02	0.960	0.980	0.930	0.960	0.865	257,875
2023-02-01	0.930	0.965	0.930	0.960	0.865	340,558
2023-01-31	0.910	0.935	0.900	0.910	0.820	244,565
2023-01-30	0.860	0.920	0.850	0.900	0.811	372,195
2023-01-27	0.830	0.860	0.830	0.860	0.775	173,168
2023-01-25	0.830	0.835	0.825	0.825	0.743	56,113
2023-01-24	0.830	0.830	0.825	0.830	0.748	8,858
2023-01-23	0.845	0.845	0.820	0.830	0.748	131,245
2023-01-20	0.825	0.845	0.825	0.845	0.761	38,689
2023-01-19	0.820	0.850	0.810	0.835	0.752	118,643
2023-01-18	0.820	0.850	0.800	0.825	0.743	133,451
2023-01-17	0.815	0.840	0.810	0.810	0.730	124,525
2023-01-16	0.850	0.855	0.805	0.805	0.725	204,163
2023-01-13	0.825	0.855	0.820	0.850	0.766	101,520
2023-01-12	0.825	0.850	0.825	0.840	0.757	16,761
2023-01-11	0.840	0.853	0.820	0.830	0.748	38,187
2023-01-10	0.835	0.835	0.820	0.830	0.748	78,772
2023-01-09	0.860	0.860	0.830	0.835	0.752	99,463
2023-01-06	0.855	0.865	0.845	0.845	0.761	52,650

← NewerPage 16 of 22 · 1,269 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.