XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.865	0.870	0.845	0.870	0.784	22,949
2023-01-04	0.855	0.865	0.845	0.850	0.766	33,069
2023-01-03	0.875	0.890	0.850	0.855	0.770	130,601
2022-12-30	0.850	0.870	0.850	0.865	0.779	192,992
2022-12-29	0.845	0.850	0.845	0.850	0.766	35,782
2022-12-28	0.850	0.850	0.850	0.850	0.766	10,250
2022-12-23	0.845	0.850	0.845	0.850	0.766	24,506
2022-12-22	0.845	0.860	0.830	0.840	0.757	91,111
2022-12-21	0.850	0.850	0.840	0.840	0.757	13,549
2022-12-20	0.850	0.850	0.830	0.830	0.748	46,165
2022-12-19	0.860	0.860	0.850	0.850	0.766	59,954
2022-12-16	0.850	0.860	0.840	0.850	0.766	77,895
2022-12-15	0.850	0.865	0.850	0.860	0.775	91,483
2022-12-14	0.820	0.870	0.820	0.840	0.757	479,088
2022-12-13	0.805	0.820	0.805	0.815	0.734	186,532
2022-12-12	0.805	0.805	0.800	0.805	0.725	395,131
2022-12-09	0.800	0.805	0.785	0.800	0.721	102,541
2022-12-08	0.790	0.805	0.790	0.800	0.721	11,681
2022-12-07	0.790	0.815	0.790	0.795	0.716	14,734
2022-12-06	0.800	0.820	0.795	0.805	0.725	61,364
2022-12-05	0.820	0.820	0.810	0.810	0.730	115,328
2022-12-02	0.810	0.820	0.785	0.820	0.739	103,973
2022-12-01	0.810	0.810	0.800	0.800	0.721	52
2022-11-30	0.810	0.810	0.795	0.795	0.716	2,407
2022-11-29	0.795	0.795	0.795	0.795	0.716	5,140
2022-11-28	0.810	0.810	0.800	0.800	0.721	50,771
2022-11-25	0.815	0.815	0.810	0.810	0.730	10,327
2022-11-24	0.820	0.820	0.810	0.810	0.730	29,974
2022-11-23	0.810	0.825	0.810	0.815	0.734	79,680
2022-11-22	0.820	0.820	0.800	0.800	0.721	24,845
2022-11-21	0.815	0.820	0.790	0.800	0.721	75,252
2022-11-18	0.810	0.815	0.810	0.815	0.734	15,467
2022-11-17	0.810	0.810	0.800	0.810	0.730	64,798
2022-11-16	0.800	0.800	0.785	0.790	0.712	21,851
2022-11-15	0.800	0.800	0.785	0.800	0.721	110,705
2022-11-14	0.810	0.810	0.810	0.810	0.730	10,678
2022-11-11	0.830	0.830	0.790	0.805	0.725	176,389
2022-11-10	0.830	0.830	0.820	0.820	0.739	23,017
2022-11-09	0.820	0.820	0.805	0.810	0.730	29,354
2022-11-08	0.800	0.820	0.800	0.810	0.730	70,728
2022-11-07	0.820	0.825	0.790	0.790	0.712	70,785
2022-11-04	0.810	0.820	0.800	0.820	0.739	105,497
2022-11-03	0.795	0.800	0.785	0.800	0.721	118,072
2022-11-02	0.780	0.800	0.775	0.800	0.721	41,326
2022-11-01	0.810	0.810	0.775	0.775	0.698	44,231
2022-10-31	0.800	0.810	0.800	0.810	0.730	32,743
2022-10-28	0.805	0.805	0.755	0.800	0.721	207,077
2022-10-27	0.805	0.825	0.805	0.810	0.730	88,964
2022-10-26	0.810	0.815	0.810	0.810	0.730	30,773
2022-10-25	0.825	0.835	0.810	0.810	0.730	86,612
2022-10-24	0.810	0.840	0.810	0.810	0.730	359,063
2022-10-21	0.800	0.800	0.785	0.800	0.721	150,788
2022-10-20	0.765	0.800	0.760	0.790	0.712	442,054
2022-10-19	0.750	0.765	0.740	0.760	0.685	147,686
2022-10-18	0.725	0.760	0.725	0.750	0.676	271,025
2022-10-17	0.685	0.690	0.683	0.690	0.622	94,934
2022-10-14	0.670	0.690	0.665	0.670	0.604	216,896
2022-10-13	0.660	0.665	0.640	0.665	0.599	57,623
2022-10-12	0.675	0.675	0.670	0.670	0.604	22,432
2022-10-11	0.680	0.680	0.670	0.670	0.604	8,643

← NewerPage 17 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.