XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.700	0.730	0.695	0.720	0.626	440,845
2022-04-19	0.670	0.705	0.660	0.705	0.612	778,253
2022-04-14	0.680	0.680	0.660	0.660	0.573	42,194
2022-04-13	0.680	0.690	0.660	0.670	0.582	130,532
2022-04-12	0.690	0.690	0.675	0.675	0.586	187,257
2022-04-11	0.690	0.690	0.685	0.685	0.595	100,313
2022-04-08	0.690	0.700	0.690	0.690	0.599	86,673
2022-04-07	0.690	0.690	0.690	0.690	0.599	42,415
2022-04-06	0.700	0.700	0.685	0.690	0.599	86,118
2022-04-05	0.700	0.700	0.685	0.695	0.604	168,534
2022-04-04	0.680	0.710	0.680	0.700	0.608	479,114
2022-04-01	0.670	0.680	0.665	0.675	0.586	128,381
2022-03-31	0.660	0.670	0.660	0.665	0.578	151,487
2022-03-30	0.660	0.665	0.655	0.665	0.578	51,582
2022-03-29	0.665	0.670	0.650	0.670	0.582	90,650
2022-03-28	0.665	0.665	0.660	0.660	0.573	57,801
2022-03-25	0.670	0.670	0.660	0.665	0.578	12,604
2022-03-24	0.668	0.680	0.650	0.660	0.573	150,148
2022-03-23	0.630	0.660	0.630	0.650	0.565	201,895
2022-03-22	0.615	0.625	0.615	0.620	0.539	2,459,478
2022-03-21	0.620	0.625	0.615	0.620	0.539	128,214
2022-03-18	0.610	0.620	0.610	0.610	0.530	291,201
2022-03-17	0.613	0.615	0.600	0.600	0.521	60,186
2022-03-16	0.613	0.613	0.600	0.600	0.521	156,038
2022-03-15	0.595	0.605	0.595	0.605	0.526	130,183
2022-03-14	0.595	0.630	0.595	0.600	0.521	395,845
2022-03-11	0.590	0.590	0.585	0.590	0.513	311,219
2022-03-10	0.580	0.590	0.580	0.590	0.513	291,924
2022-03-09	0.585	0.585	0.575	0.575	0.500	236,963
2022-03-08	0.585	0.590	0.585	0.585	0.508	133,174
2022-03-07	0.590	0.590	0.580	0.580	0.504	76,503
2022-03-04	0.580	0.590	0.575	0.575	0.500	48,022
2022-03-03	0.570	0.595	0.570	0.585	0.508	371,869
2022-03-02	0.580	0.580	0.560	0.560	0.487	50,078
2022-03-01	0.570	0.580	0.570	0.580	0.504	395,710
2022-02-28	0.568	0.595	0.560	0.570	0.495	217,175
2022-02-25	0.555	0.565	0.555	0.560	0.487	146,529
2022-02-24	0.560	0.560	0.555	0.555	0.482	101,610
2022-02-23	0.560	0.570	0.560	0.560	0.487	577,760
2022-02-22	0.560	0.585	0.540	0.555	0.482	1,468,925
2022-02-21	0.560	0.560	0.545	0.548	0.476	8,756
2022-02-18	0.560	0.560	0.550	0.550	0.478	26,225
2022-02-17	0.545	0.565	0.545	0.560	0.487	26,189
2022-02-16	0.545	0.565	0.545	0.545	0.473	143,121
2022-02-15	0.535	0.550	0.535	0.550	0.478	63,164
2022-02-14	0.530	0.535	0.525	0.525	0.456	114,845
2022-02-11	0.535	0.535	0.530	0.530	0.460	108,627
2022-02-10	0.530	0.538	0.525	0.535	0.465	80,879
2022-02-09	0.525	0.530	0.525	0.525	0.456	105,100
2022-02-08	0.530	0.540	0.525	0.525	0.456	89,372
2022-02-07	0.530	0.535	0.525	0.530	0.460	115,435
2022-02-04	0.535	0.540	0.535	0.540	0.469	84,912
2022-02-03	0.560	0.560	0.540	0.540	0.469	51,574
2022-02-02	0.560	0.570	0.550	0.560	0.487	97,647
2022-02-01	0.550	0.565	0.550	0.560	0.487	84,720
2022-01-31	0.550	0.550	0.535	0.545	0.473	11,019
2022-01-28	0.545	0.560	0.540	0.555	0.482	211,306
2022-01-27	0.545	0.560	0.543	0.545	0.473	55,780
2022-01-25	0.555	0.555	0.530	0.535	0.465	201,548
2022-01-24	0.560	0.565	0.545	0.550	0.478	215,985

← NewerPage 20 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.