XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.905	1.905	1.805	1.815	1.770	244,099
2026-04-29	1.890	1.920	1.865	1.895	1.848	63,879
2026-04-28	1.925	1.925	1.890	1.890	1.844	63,968
2026-04-27	1.940	1.965	1.900	1.925	1.878	150,020
2026-04-24	1.900	1.945	1.870	1.925	1.878	173,647
2026-04-23	1.880	1.950	1.865	1.870	1.824	392,378
2026-04-22	1.850	1.870	1.850	1.865	1.819	66,960
2026-04-21	1.855	1.865	1.845	1.850	1.805	122,696
2026-04-20	1.855	1.895	1.850	1.850	1.805	78,322
2026-04-17	1.930	1.935	1.830	1.855	1.809	261,714
2026-04-16	1.920	1.985	1.895	1.950	1.902	369,177
2026-04-15	1.850	1.910	1.845	1.900	1.853	190,566
2026-04-14	1.760	1.820	1.760	1.810	1.766	84,018
2026-04-13	1.820	1.820	1.735	1.755	1.712	170,973
2026-04-10	1.805	1.805	1.765	1.805	1.761	106,026
2026-04-09	1.830	1.835	1.775	1.790	1.746	301,854
2026-04-08	1.670	1.850	1.670	1.830	1.785	332,506
2026-04-07	1.640	1.685	1.635	1.645	1.605	84,714
2026-04-02	1.680	1.705	1.635	1.665	1.624	176,760
2026-04-01	1.680	1.708	1.670	1.670	1.629	347,824
2026-03-31	1.630	1.695	1.630	1.670	1.629	163,426
2026-03-30	1.655	1.660	1.625	1.635	1.595	128,127
2026-03-27	1.675	1.680	1.635	1.660	1.619	62,604
2026-03-26	1.680	1.680	1.665	1.665	1.624	148,632
2026-03-25	1.640	1.685	1.630	1.680	1.639	238,649
2026-03-24	1.625	1.665	1.625	1.640	1.600	354,700
2026-03-23	1.640	1.640	1.600	1.625	1.585	129,989
2026-03-20	1.675	1.685	1.650	1.650	1.609	141,398
2026-03-19	1.745	1.745	1.675	1.690	1.648	266,609
2026-03-18	1.750	1.765	1.745	1.745	1.702	75,213
2026-03-17	1.765	1.790	1.740	1.750	1.707	69,719
2026-03-16	1.800	1.800	1.735	1.765	1.722	99,334
2026-03-13	1.750	1.800	1.735	1.760	1.717	219,715
2026-03-12	1.780	1.785	1.730	1.745	1.702	72,644
2026-03-11	1.775	1.795	1.730	1.770	1.727	68,893
2026-03-10	1.740	1.785	1.740	1.745	1.702	113,303
2026-03-09	1.760	1.770	1.690	1.745	1.702	251,666
2026-03-06	1.800	1.805	1.745	1.770	1.727	320,363
2026-03-05	1.795	1.820	1.755	1.805	1.761	180,432
2026-03-04	1.725	1.760	1.720	1.760	1.717	217,082
2026-03-03	1.750	1.760	1.710	1.750	1.707	184,596
2026-03-02	1.850	1.850	1.715	1.720	1.678	396,021
2026-02-27	1.815	1.840	1.755	1.770	1.727	293,113
2026-02-26	1.800	1.850	1.745	1.800	1.756	251,412
2026-02-25	1.750	1.795	1.733	1.740	1.697	148,699
2026-02-24	1.680	1.725	1.630	1.710	1.668	329,160
2026-02-23	1.740	1.740	1.670	1.680	1.639	411,098
2026-02-20	1.800	1.835	1.725	1.740	1.697	320,968
2026-02-19	1.940	1.940	1.790	1.820	1.775	605,490
2026-02-18	2.020	2.030	1.780	1.920	1.873	661,629
2026-02-17	1.980	2.100	1.960	2.010	1.961	127,219
2026-02-16	1.960	1.995	1.940	1.980	1.931	96,439
2026-02-13	1.990	2.000	1.940	1.980	1.931	334,714
2026-02-12	2.150	2.150	2.030	2.060	2.009	70,371
2026-02-11	2.120	2.200	2.100	2.150	2.097	158,387
2026-02-10	2.020	2.120	2.008	2.080	2.029	79,134
2026-02-09	2.000	2.040	1.985	1.990	1.941	51,528
2026-02-06	2.010	2.040	1.925	1.960	1.912	158,736
2026-02-05	2.090	2.090	2.010	2.010	1.961	146,440
2026-02-04	2.110	2.150	2.060	2.070	2.019	89,829

← NewerPage 3 of 5 · 253 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.