XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.710	1.735	1.705	1.705	1.663	90,092
2026-07-24	1.755	1.755	1.700	1.710	1.668	121,862
2026-07-23	1.700	1.755	1.700	1.735	1.692	75,233
2026-07-22	1.700	1.720	1.685	1.690	1.648	84,494
2026-07-21	1.700	1.735	1.680	1.700	1.658	62,203
2026-07-20	1.685	1.710	1.665	1.700	1.658	102,074
2026-07-17	1.715	1.715	1.670	1.680	1.639	112,793
2026-07-16	1.720	1.730	1.695	1.705	1.663	95,187
2026-07-15	1.720	1.725	1.680	1.680	1.639	161,281
2026-07-14	1.760	1.760	1.715	1.715	1.673	185,811
2026-07-13	1.790	1.790	1.740	1.740	1.697	66,677
2026-07-10	1.750	1.800	1.750	1.785	1.741	72,646
2026-07-09	1.740	1.760	1.740	1.740	1.697	95,514
2026-07-08	1.775	1.780	1.740	1.740	1.697	115,149
2026-07-07	1.735	1.820	1.730	1.770	1.727	267,423
2026-07-06	1.700	1.740	1.680	1.720	1.678	337,926
2026-07-03	1.700	1.710	1.698	1.710	1.668	147,688
2026-07-02	1.730	1.730	1.705	1.710	1.668	175,497
2026-07-01	1.730	1.760	1.720	1.725	1.683	48,983
2026-06-30	1.760	1.775	1.725	1.725	1.683	119,135
2026-06-29	1.755	1.795	1.750	1.750	1.707	186,617
2026-06-26	1.750	1.800	1.750	1.750	1.707	160,808
2026-06-25	1.880	1.900	1.785	1.785	1.741	158,867
2026-06-24	1.810	1.880	1.805	1.880	1.834	109,976
2026-06-23	1.830	1.830	1.800	1.825	1.780	101,326
2026-06-22	1.835	1.860	1.800	1.800	1.756	107,194
2026-06-19	1.840	1.860	1.830	1.830	1.785	81,265
2026-06-18	1.860	1.870	1.825	1.825	1.780	46,905
2026-06-17	1.840	1.860	1.820	1.845	1.800	71,743
2026-06-16	1.860	1.860	1.820	1.840	1.795	82,689
2026-06-15	1.835	1.860	1.820	1.860	1.814	182,773
2026-06-12	1.825	1.845	1.815	1.820	1.775	57,315
2026-06-11	1.820	1.825	1.790	1.820	1.775	42,757
2026-06-10	1.835	1.835	1.800	1.820	1.775	131,851
2026-06-09	1.820	1.830	1.805	1.830	1.785	161,107
2026-06-05	1.835	1.835	1.805	1.820	1.775	86,463
2026-06-04	1.885	1.885	1.800	1.825	1.780	88,733
2026-06-03	1.850	1.885	1.800	1.885	1.839	97,331
2026-06-02	1.880	1.880	1.810	1.840	1.795	37,417
2026-06-01	1.850	1.880	1.810	1.840	1.795	180,793
2026-05-29	1.860	1.865	1.815	1.850	1.805	112,243
2026-05-28	1.850	1.860	1.815	1.850	1.805	70,092
2026-05-27	1.810	1.860	1.810	1.860	1.814	106,367
2026-05-26	1.830	1.870	1.775	1.815	1.770	278,572
2026-05-25	1.925	2.000	1.825	1.885	1.839	173,580
2026-05-22	1.775	1.925	1.765	1.925	1.878	196,525
2026-05-21	1.720	1.800	1.720	1.760	1.717	152,841
2026-05-20	1.768	1.770	1.700	1.710	1.668	81,922
2026-05-19	1.765	1.790	1.748	1.750	1.707	53,232
2026-05-18	1.790	1.803	1.740	1.750	1.707	59,332
2026-05-15	1.740	1.810	1.740	1.770	1.727	66,683
2026-05-14	1.810	1.810	1.725	1.740	1.697	90,892
2026-05-13	1.830	1.830	1.800	1.800	1.756	109,859
2026-05-12	1.820	1.845	1.810	1.820	1.775	67,868
2026-05-11	1.870	1.880	1.825	1.840	1.795	70,219
2026-05-08	1.840	1.905	1.825	1.905	1.858	71,737
2026-05-07	1.865	1.875	1.835	1.850	1.805	77,338
2026-05-06	1.860	1.860	1.835	1.840	1.795	31,815
2026-05-05	1.890	1.890	1.825	1.840	1.795	43,951
2026-05-04	1.850	1.880	1.825	1.855	1.809	118,768

← NewerPage 2 of 22 · 1,266 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.