XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.100	2.120	2.050	2.070	2.019	117,065
2025-11-05	2.120	2.120	2.050	2.100	2.048	172,496
2025-11-04	2.170	2.170	2.120	2.120	2.068	123,720
2025-11-03	2.150	2.170	2.080	2.170	2.117	219,696
2025-10-31	2.120	2.140	2.090	2.090	2.039	257,701
2025-10-30	2.100	2.160	2.090	2.160	2.107	145,373
2025-10-29	2.120	2.120	2.090	2.090	2.039	34,847
2025-10-28	2.140	2.140	2.090	2.100	2.048	67,972
2025-10-27	2.090	2.125	2.090	2.120	2.068	100,183
2025-10-24	2.120	2.150	2.090	2.090	2.039	98,773
2025-10-23	2.060	2.120	2.050	2.120	2.068	140,972
2025-10-22	2.140	2.140	2.060	2.060	2.009	147,177
2025-10-21	2.100	2.130	2.080	2.100	2.048	179,766
2025-10-20	2.120	2.120	2.050	2.080	2.029	419,670
2025-10-17	2.160	2.180	2.100	2.120	2.068	177,517
2025-10-16	2.160	2.190	2.160	2.160	2.107	65,875
2025-10-15	2.200	2.230	2.130	2.160	2.107	184,563
2025-10-14	2.190	2.230	2.185	2.200	2.146	144,024
2025-10-13	2.200	2.210	2.150	2.150	2.097	287,203
2025-10-10	2.260	2.300	2.250	2.250	2.195	98,039
2025-10-09	2.280	2.290	2.250	2.260	2.204	157,695
2025-10-08	2.310	2.310	2.260	2.280	2.224	116,096
2025-10-07	2.270	2.340	2.250	2.310	2.253	146,118
2025-10-06	2.350	2.355	2.260	2.270	2.214	261,184
2025-10-03	2.340	2.380	2.320	2.320	2.263	383,127
2025-10-02	2.350	2.380	2.300	2.300	2.243	255,477
2025-10-01	2.320	2.400	2.300	2.350	2.292	344,616
2025-09-30	2.340	2.400	2.300	2.320	2.263	486,854
2025-09-29	2.200	2.300	2.200	2.270	2.214	589,356
2025-09-26	2.170	2.210	2.140	2.200	2.146	155,668
2025-09-25	2.200	2.200	2.140	2.150	2.097	94,760
2025-09-24	2.200	2.230	2.150	2.210	2.156	128,651
2025-09-23	2.180	2.200	2.130	2.200	2.146	165,614
2025-09-22	2.180	2.200	2.140	2.160	2.107	299,569
2025-09-19	2.190	2.220	2.150	2.150	2.097	220,703
2025-09-18	2.170	2.190	2.100	2.170	2.117	183,594
2025-09-17	2.040	2.200	2.040	2.160	2.107	646,749
2025-09-16	2.030	2.050	2.000	2.000	1.951	224,071
2025-09-15	2.040	2.080	2.020	2.030	1.980	182,603
2025-09-12	2.120	2.160	2.040	2.050	2.000	199,021
2025-09-11	2.120	2.120	2.060	2.100	2.048	175,343
2025-09-10	2.180	2.180	2.090	2.130	2.034	187,101
2025-09-09	2.140	2.190	2.100	2.180	2.082	230,805
2025-09-08	2.160	2.160	2.070	2.130	2.034	412,931
2025-09-05	2.130	2.170	2.110	2.110	2.015	619,056
2025-09-04	2.110	2.110	2.070	2.080	1.986	238,234
2025-09-03	2.180	2.180	2.100	2.110	2.015	215,264
2025-09-02	2.220	2.250	2.180	2.180	2.082	212,207
2025-09-01	2.240	2.240	2.180	2.230	2.129	281,421
2025-08-29	2.260	2.280	2.220	2.240	2.139	120,496
2025-08-28	2.290	2.300	2.210	2.230	2.129	222,852
2025-08-27	2.250	2.330	2.220	2.290	2.187	492,485
2025-08-26	2.240	2.250	2.190	2.230	2.129	97,887
2025-08-25	2.230	2.270	2.180	2.240	2.139	256,151
2025-08-22	2.240	2.240	2.200	2.230	2.129	242,529
2025-08-21	2.200	2.270	2.080	2.260	2.158	638,251
2025-08-20	2.070	2.230	2.070	2.190	2.091	409,563
2025-08-19	2.120	2.150	2.020	2.070	1.976	558,325
2025-08-18	2.150	2.170	2.110	2.160	2.062	271,889
2025-08-15	2.120	2.170	2.090	2.170	2.072	300,755

← NewerPage 5 of 22 · 1,268 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.