XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.570	0.570	0.570	0.570	0.495	8,745
2022-07-14	0.565	0.565	0.555	0.555	0.482	49,343
2022-07-13	0.570	0.570	0.565	0.565	0.491	2,120
2022-07-12	0.580	0.580	0.565	0.565	0.491	31,687
2022-07-11	0.575	0.600	0.565	0.570	0.495	24,663
2022-07-08	0.560	0.560	0.555	0.555	0.482	8,600
2022-07-07	0.570	0.570	0.565	0.570	0.495	14,136
2022-07-06	0.575	0.575	0.550	0.550	0.478	122,366
2022-07-05	0.555	0.560	0.555	0.560	0.487	19,466
2022-07-04	0.555	0.570	0.555	0.555	0.482	35,864
2022-07-01	0.575	0.575	0.550	0.555	0.482	85,484
2022-06-30	0.560	0.570	0.555	0.570	0.495	36,313
2022-06-29	0.560	0.575	0.560	0.575	0.500	38,076
2022-06-28	0.580	0.580	0.560	0.560	0.487	12,018
2022-06-27	0.560	0.580	0.555	0.555	0.482	50,315
2022-06-24	0.555	0.560	0.550	0.560	0.487	79,349
2022-06-23	0.560	0.560	0.555	0.555	0.482	20,007
2022-06-22	0.570	0.570	0.550	0.560	0.487	21,156
2022-06-21	0.540	0.575	0.540	0.575	0.500	54,671
2022-06-20	0.560	0.560	0.530	0.540	0.469	62,855
2022-06-17	0.535	0.585	0.535	0.560	0.487	199,482
2022-06-16	0.535	0.570	0.535	0.570	0.495	100,649
2022-06-15	0.545	0.545	0.530	0.530	0.460	120,431
2022-06-14	0.565	0.565	0.510	0.545	0.473	373,868
2022-06-10	0.590	0.590	0.575	0.575	0.500	75,299
2022-06-09	0.605	0.605	0.570	0.575	0.500	235,763
2022-06-08	0.640	0.640	0.600	0.615	0.534	127,386
2022-06-07	0.655	0.655	0.640	0.640	0.556	143,590
2022-06-06	0.650	0.655	0.645	0.655	0.569	62,659
2022-06-03	0.660	0.660	0.645	0.645	0.560	38,811
2022-06-02	0.645	0.660	0.645	0.645	0.560	39,553
2022-06-01	0.660	0.660	0.645	0.660	0.573	57,719
2022-05-31	0.670	0.670	0.655	0.660	0.573	14,014
2022-05-30	0.670	0.670	0.660	0.660	0.573	23,825
2022-05-27	0.670	0.670	0.655	0.660	0.573	6,703
2022-05-26	0.670	0.670	0.655	0.665	0.578	47,639
2022-05-25	0.670	0.670	0.660	0.660	0.573	17,736
2022-05-24	0.660	0.660	0.655	0.660	0.573	6,277
2022-05-23	0.655	0.670	0.655	0.665	0.578	18,283
2022-05-20	0.660	0.675	0.660	0.665	0.578	29,557
2022-05-19	0.675	0.675	0.670	0.670	0.582	53,393
2022-05-18	0.680	0.680	0.680	0.680	0.591	10,400
2022-05-17	0.670	0.690	0.670	0.680	0.591	11,531
2022-05-16	0.660	0.690	0.660	0.690	0.599	37,567
2022-05-13	0.630	0.680	0.630	0.675	0.586	171,393
2022-05-12	0.670	0.675	0.630	0.630	0.547	173,580
2022-05-11	0.665	0.675	0.660	0.675	0.586	50,452
2022-05-10	0.650	0.665	0.640	0.665	0.578	111,470
2022-05-09	0.700	0.700	0.665	0.665	0.578	267,131
2022-05-06	0.715	0.715	0.700	0.710	0.617	80,162
2022-05-05	0.730	0.740	0.720	0.730	0.634	36,886
2022-05-04	0.730	0.730	0.720	0.730	0.634	22,318
2022-05-03	0.720	0.725	0.710	0.710	0.617	60,310
2022-05-02	0.735	0.755	0.715	0.715	0.621	109,147
2022-04-29	0.770	0.770	0.740	0.740	0.643	160,852
2022-04-28	0.735	0.770	0.735	0.750	0.652	238,321
2022-04-27	0.740	0.750	0.720	0.735	0.639	138,811
2022-04-26	0.750	0.750	0.730	0.745	0.647	115,009
2022-04-22	0.750	0.760	0.740	0.760	0.660	220,081
2022-04-21	0.720	0.765	0.720	0.765	0.665	275,180

← NewerPage 19 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.