XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.110	2.150	2.060	2.070	2.019	89,829
2026-02-03	2.070	2.140	2.070	2.120	2.068	56,766
2026-02-02	2.170	2.170	2.085	2.110	2.058	164,434
2026-01-30	2.250	2.250	2.150	2.170	2.117	59,201
2026-01-29	2.190	2.260	2.170	2.200	2.146	64,498
2026-01-28	2.250	2.260	2.190	2.230	2.175	98,205
2026-01-27	2.140	2.250	2.130	2.250	2.195	489,604
2026-01-23	2.080	2.160	2.080	2.120	2.068	128,495
2026-01-22	2.150	2.150	2.070	2.080	2.029	90,396
2026-01-21	2.050	2.140	2.000	2.140	2.087	111,615
2026-01-20	2.070	2.080	2.010	2.010	1.961	146,906
2026-01-19	2.140	2.140	2.070	2.090	2.039	106,291
2026-01-16	2.140	2.150	2.120	2.150	2.097	49,121
2026-01-15	2.170	2.170	2.120	2.120	2.068	78,133
2026-01-14	2.160	2.180	2.150	2.170	2.117	50,635
2026-01-13	2.170	2.180	2.130	2.130	2.078	188,396
2026-01-12	2.170	2.180	2.130	2.150	2.097	79,265
2026-01-09	2.190	2.200	2.120	2.130	2.078	52,147
2026-01-08	2.100	2.190	2.100	2.190	2.136	116,530
2026-01-07	2.100	2.130	2.080	2.130	2.078	168,101
2026-01-06	2.050	2.100	2.050	2.090	2.039	40,244
2026-01-05	2.100	2.100	2.040	2.050	2.000	178,725
2026-01-02	2.060	2.100	2.020	2.100	2.048	60,577
2025-12-31	2.020	2.080	2.020	2.060	2.009	55,399
2025-12-30	1.950	2.030	1.950	2.020	1.970	72,512
2025-12-29	1.930	1.965	1.915	1.950	1.902	127,397
2025-12-24	1.980	1.980	1.930	1.930	1.883	47,035
2025-12-23	2.000	2.000	1.945	1.945	1.897	332,757
2025-12-22	2.020	2.020	1.970	1.990	1.941	113,907
2025-12-19	2.015	2.030	1.980	1.995	1.946	69,539
2025-12-18	2.060	2.060	1.985	1.990	1.941	102,489
2025-12-17	2.090	2.110	2.060	2.060	2.009	76,404
2025-12-16	2.100	2.140	2.070	2.070	2.019	80,594
2025-12-15	2.090	2.100	2.030	2.080	2.029	111,904
2025-12-12	2.010	2.110	2.010	2.090	2.039	233,876
2025-12-11	2.090	2.090	1.995	2.040	1.990	176,664
2025-12-10	1.830	2.060	1.830	2.060	2.009	539,551
2025-12-09	1.840	1.845	1.800	1.805	1.761	468,116
2025-12-08	1.870	1.900	1.850	1.855	1.809	130,555
2025-12-05	1.885	1.890	1.855	1.875	1.829	81,925
2025-12-04	1.955	1.955	1.865	1.870	1.824	292,108
2025-12-03	1.975	1.975	1.940	1.975	1.926	55,634
2025-12-02	1.955	1.970	1.925	1.950	1.902	107,323
2025-12-01	1.950	1.960	1.920	1.950	1.902	109,948
2025-11-28	1.920	1.955	1.910	1.950	1.902	62,975
2025-11-27	1.950	1.950	1.900	1.910	1.863	104,083
2025-11-26	1.980	1.990	1.930	1.940	1.892	138,866
2025-11-25	1.930	1.968	1.920	1.965	1.917	255,019
2025-11-24	1.860	1.920	1.860	1.920	1.873	110,626
2025-11-21	1.870	1.890	1.830	1.855	1.809	141,362
2025-11-20	1.840	1.890	1.835	1.870	1.824	161,577
2025-11-19	1.860	1.860	1.825	1.840	1.795	112,502
2025-11-18	1.900	1.900	1.840	1.850	1.805	222,719
2025-11-17	1.850	1.890	1.850	1.870	1.824	187,725
2025-11-14	1.865	1.890	1.805	1.870	1.824	256,127
2025-11-13	1.910	1.910	1.830	1.865	1.819	413,732
2025-11-12	1.970	1.975	1.905	1.920	1.873	859,840
2025-11-11	1.980	1.985	1.950	1.970	1.922	377,586
2025-11-10	2.010	2.010	1.960	1.960	1.912	351,027
2025-11-07	2.050	2.050	1.985	1.985	1.936	274,098

← NewerPage 4 of 5 · 254 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.