XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.570	0.570	0.560	0.560	0.487	41,006
2022-01-20	0.570	0.570	0.560	0.560	0.487	134,620
2022-01-19	0.570	0.575	0.570	0.575	0.500	201,361
2022-01-18	0.570	0.575	0.570	0.570	0.495	104,995
2022-01-17	0.565	0.580	0.565	0.570	0.495	73,143
2022-01-14	0.570	0.575	0.565	0.565	0.491	20,800
2022-01-13	0.590	0.590	0.570	0.570	0.495	97,411
2022-01-12	0.580	0.590	0.575	0.590	0.513	71,128
2022-01-11	0.595	0.595	0.595	0.595	0.517	672
2022-01-10	0.580	0.595	0.575	0.595	0.517	72,724
2022-01-07	0.600	0.600	0.570	0.570	0.495	171,064
2022-01-06	0.600	0.600	0.590	0.600	0.521	51,562
2022-01-05	0.600	0.600	0.600	0.600	0.521	83,718
2022-01-04	0.595	0.600	0.575	0.580	0.504	114,176
2021-12-31	0.580	0.590	0.580	0.590	0.513	5,921
2021-12-30	0.570	0.600	0.570	0.600	0.521	11,548
2021-12-29	0.585	0.595	0.570	0.580	0.504	279,110
2021-12-24	0.580	0.580	0.570	0.580	0.504	25,731
2021-12-23	0.560	0.585	0.550	0.570	0.495	130,175
2021-12-22	0.565	0.573	0.560	0.560	0.487	57,700
2021-12-21	0.560	0.565	0.560	0.565	0.491	8,709
2021-12-20	0.575	0.575	0.560	0.560	0.487	240,960
2021-12-17	0.580	0.580	0.570	0.575	0.500	62,203
2021-12-16	0.595	0.595	0.575	0.580	0.504	82,251
2021-12-15	0.590	0.590	0.585	0.590	0.513	7,031
2021-12-14	0.600	0.600	0.580	0.595	0.517	122,866
2021-12-13	0.595	0.600	0.585	0.600	0.521	93,402
2021-12-10	0.585	0.595	0.580	0.595	0.517	27,043
2021-12-09	0.595	0.595	0.585	0.590	0.513	27,541
2021-12-08	0.600	0.600	0.590	0.595	0.517	22,089
2021-12-07	0.600	0.600	0.590	0.595	0.517	134,299
2021-12-06	0.585	0.595	0.585	0.595	0.517	74,757
2021-12-03	0.600	0.600	0.585	0.585	0.508	339,408
2021-12-02	0.595	0.595	0.585	0.595	0.517	24,252
2021-12-01	0.580	0.595	0.565	0.595	0.517	49,722
2021-11-30	0.580	0.600	0.570	0.600	0.521	115,313
2021-11-29	0.590	0.593	0.560	0.560	0.487	146,133
2021-11-26	0.620	0.620	0.580	0.580	0.504	303,630
2021-11-25	0.620	0.625	0.615	0.615	0.534	67,455
2021-11-24	0.620	0.635	0.620	0.620	0.539	16,149
2021-11-23	0.615	0.630	0.615	0.620	0.539	88,695
2021-11-22	0.615	0.635	0.610	0.615	0.534	85,584
2021-11-19	0.640	0.640	0.615	0.615	0.534	43,924
2021-11-18	0.630	0.630	0.610	0.625	0.543	16,859
2021-11-17	0.650	0.650	0.615	0.615	0.534	58,435
2021-11-16	0.650	0.650	0.640	0.645	0.560	35,927
2021-11-15	0.645	0.645	0.635	0.645	0.560	78,653
2021-11-12	0.615	0.645	0.605	0.645	0.560	119,111
2021-11-11	0.605	0.615	0.600	0.615	0.534	174,125
2021-11-10	0.630	0.635	0.605	0.605	0.526	194,999
2021-11-09	0.640	0.655	0.635	0.635	0.552	263,012
2021-11-08	0.650	0.665	0.640	0.640	0.556	208,457
2021-11-05	0.660	0.665	0.650	0.650	0.565	38,583
2021-11-04	0.660	0.665	0.645	0.660	0.573	42,867
2021-11-03	0.660	0.670	0.645	0.670	0.582	46,142
2021-11-02	0.670	0.670	0.640	0.640	0.556	143,901
2021-11-01	0.670	0.670	0.660	0.670	0.582	220,485
2021-10-29	0.665	0.670	0.650	0.670	0.582	120,990
2021-10-28	0.670	0.670	0.650	0.650	0.565	91,726
2021-10-27	0.665	0.670	0.660	0.670	0.582	102,452

← NewerPage 21 of 22 · 1,265 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.