XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.680	0.680	0.655	0.680	0.613	35,563
2022-10-07	0.680	0.680	0.665	0.680	0.613	150,427
2022-10-06	0.685	0.685	0.660	0.670	0.604	16,264
2022-10-05	0.675	0.685	0.655	0.685	0.617	67,069
2022-10-04	0.625	0.640	0.625	0.630	0.568	39,077
2022-10-03	0.650	0.650	0.625	0.625	0.563	56,742
2022-09-30	0.660	0.680	0.650	0.655	0.590	84,116
2022-09-29	0.715	0.715	0.620	0.650	0.586	258,223
2022-09-28	0.695	0.705	0.695	0.700	0.608	27,507
2022-09-27	0.680	0.700	0.675	0.700	0.608	54,187
2022-09-26	0.685	0.685	0.678	0.680	0.591	63,560
2022-09-23	0.690	0.690	0.685	0.685	0.595	62,142
2022-09-21	0.690	0.710	0.690	0.690	0.599	70,083
2022-09-20	0.700	0.705	0.690	0.690	0.599	51,000
2022-09-19	0.730	0.730	0.685	0.690	0.599	256,029
2022-09-16	0.740	0.740	0.710	0.710	0.617	70,855
2022-09-15	0.720	0.760	0.720	0.755	0.656	302,833
2022-09-14	0.710	0.725	0.710	0.710	0.617	142,215
2022-09-13	0.710	0.740	0.710	0.740	0.643	98,013
2022-09-12	0.735	0.735	0.710	0.710	0.617	120,119
2022-09-09	0.735	0.740	0.720	0.740	0.643	122,922
2022-09-08	0.710	0.725	0.710	0.720	0.626	82,930
2022-09-07	0.720	0.730	0.705	0.710	0.617	54,300
2022-09-06	0.725	0.735	0.710	0.720	0.626	52,198
2022-09-05	0.705	0.735	0.705	0.705	0.612	107,728
2022-09-02	0.735	0.735	0.705	0.705	0.612	138,956
2022-09-01	0.715	0.745	0.710	0.715	0.621	159,366
2022-08-31	0.715	0.740	0.710	0.710	0.617	205,811
2022-08-30	0.725	0.735	0.705	0.705	0.612	213,262
2022-08-29	0.690	0.725	0.680	0.725	0.630	551,378
2022-08-26	0.715	0.715	0.690	0.690	0.599	76,953
2022-08-25	0.730	0.730	0.715	0.715	0.621	41,000
2022-08-24	0.740	0.745	0.710	0.715	0.621	318,199
2022-08-23	0.665	0.740	0.665	0.720	0.626	513,249
2022-08-22	0.640	0.645	0.625	0.630	0.547	17,709
2022-08-19	0.650	0.660	0.625	0.625	0.543	59,325
2022-08-18	0.660	0.660	0.630	0.645	0.560	75,103
2022-08-17	0.650	0.660	0.635	0.640	0.556	33,637
2022-08-16	0.640	0.640	0.625	0.625	0.543	21,702
2022-08-15	0.640	0.650	0.630	0.640	0.556	66,687
2022-08-12	0.630	0.650	0.630	0.650	0.565	17,982
2022-08-11	0.635	0.650	0.610	0.650	0.565	25,756
2022-08-10	0.620	0.640	0.615	0.635	0.552	35,806
2022-08-09	0.635	0.635	0.610	0.615	0.534	24,911
2022-08-08	0.625	0.630	0.610	0.610	0.530	36,108
2022-08-05	0.610	0.623	0.605	0.610	0.530	24,313
2022-08-04	0.615	0.630	0.585	0.605	0.526	109,010
2022-08-03	0.620	0.620	0.580	0.595	0.517	71,968
2022-08-02	0.600	0.600	0.600	0.600	0.521	0
2022-08-01	0.620	0.620	0.600	0.600	0.521	26,670
2022-07-29	0.605	0.635	0.585	0.635	0.552	78,590
2022-07-28	0.590	0.605	0.585	0.605	0.526	80,722
2022-07-27	0.600	0.600	0.585	0.585	0.508	17,501
2022-07-26	0.605	0.605	0.600	0.600	0.521	20,027
2022-07-25	0.605	0.605	0.570	0.570	0.495	31,252
2022-07-22	0.585	0.600	0.585	0.590	0.513	41,215
2022-07-21	0.570	0.590	0.570	0.570	0.495	25,688
2022-07-20	0.565	0.570	0.560	0.560	0.487	39,845
2022-07-19	0.560	0.570	0.560	0.570	0.495	17,149
2022-07-18	0.570	0.570	0.560	0.560	0.487	12,140

← NewerPage 18 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.