XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.070	2.130	2.070	2.120	2.024	201,723
2025-08-13	2.070	2.100	2.030	2.060	1.967	185,883
2025-08-12	2.060	2.070	2.040	2.050	1.957	120,953
2025-08-11	2.060	2.070	2.030	2.060	1.967	158,887
2025-08-08	2.080	2.090	2.055	2.060	1.967	265,594
2025-08-07	2.060	2.090	2.040	2.070	1.976	132,794
2025-08-06	1.990	2.080	1.985	2.060	1.967	505,312
2025-08-05	1.950	1.990	1.925	1.990	1.900	151,045
2025-08-04	1.920	1.940	1.870	1.940	1.852	370,653
2025-08-01	1.930	1.930	1.870	1.900	1.814	191,522
2025-07-31	1.920	1.940	1.900	1.940	1.852	219,319
2025-07-30	1.970	1.970	1.920	1.920	1.833	212,883
2025-07-29	2.030	2.030	1.945	1.955	1.867	163,981
2025-07-28	2.040	2.060	2.000	2.010	1.919	279,292
2025-07-25	2.100	2.100	2.040	2.050	1.957	309,359
2025-07-24	2.080	2.120	2.080	2.100	2.005	259,502
2025-07-23	2.040	2.070	2.010	2.070	1.976	217,012
2025-07-22	2.040	2.080	2.020	2.040	1.948	188,406
2025-07-21	2.040	2.050	1.980	2.000	1.910	319,657
2025-07-18	2.060	2.070	2.030	2.070	1.976	177,995
2025-07-17	2.020	2.060	2.010	2.020	1.929	149,056
2025-07-16	1.970	2.040	1.945	2.020	1.929	239,684
2025-07-15	1.970	1.970	1.935	1.965	1.876	225,113
2025-07-14	2.000	2.040	1.940	1.940	1.852	266,168
2025-07-11	1.945	2.010	1.915	2.010	1.919	233,401
2025-07-10	1.915	1.970	1.900	1.930	1.843	190,863
2025-07-09	1.965	1.965	1.860	1.875	1.790	169,575
2025-07-08	1.935	1.950	1.910	1.935	1.848	333,274
2025-07-07	1.935	1.950	1.910	1.920	1.833	307,032
2025-07-04	1.850	1.933	1.850	1.930	1.843	690,133
2025-07-03	1.805	1.848	1.800	1.840	1.757	378,186
2025-07-02	1.780	1.800	1.770	1.780	1.700	153,755
2025-07-01	1.860	1.880	1.755	1.765	1.685	226,353
2025-06-30	1.885	1.900	1.840	1.840	1.757	594,423
2025-06-27	1.810	1.900	1.810	1.885	1.800	560,679
2025-06-26	1.750	1.825	1.730	1.785	1.704	366,986
2025-06-25	1.720	1.745	1.680	1.745	1.666	219,687
2025-06-24	1.680	1.720	1.650	1.720	1.642	254,090
2025-06-23	1.700	1.700	1.650	1.680	1.604	165,161
2025-06-20	1.720	1.720	1.655	1.700	1.623	199,051
2025-06-19	1.630	1.735	1.620	1.710	1.633	339,337
2025-06-18	1.595	1.630	1.595	1.595	1.523	110,845
2025-06-17	1.605	1.640	1.585	1.595	1.523	154,802
2025-06-16	1.625	1.640	1.555	1.615	1.542	228,545
2025-06-13	1.590	1.640	1.530	1.640	1.566	377,295
2025-06-12	1.545	1.590	1.535	1.570	1.499	130,858
2025-06-11	1.540	1.575	1.535	1.560	1.490	117,696
2025-06-10	1.630	1.665	1.545	1.560	1.490	433,313
2025-06-06	1.600	1.620	1.595	1.600	1.528	140,254
2025-06-05	1.600	1.615	1.590	1.600	1.528	77,551
2025-06-04	1.580	1.590	1.570	1.585	1.513	84,939
2025-06-03	1.560	1.580	1.550	1.580	1.509	164,997
2025-06-02	1.600	1.600	1.543	1.575	1.504	318,016
2025-05-30	1.610	1.620	1.560	1.580	1.509	242,722
2025-05-29	1.620	1.620	1.580	1.610	1.537	118,081
2025-05-28	1.615	1.625	1.595	1.600	1.528	112,585
2025-05-27	1.580	1.625	1.580	1.610	1.537	71,256
2025-05-26	1.590	1.610	1.580	1.580	1.509	83,906
2025-05-23	1.650	1.650	1.585	1.595	1.523	64,555
2025-05-22	1.630	1.640	1.590	1.600	1.528	182,847

← NewerPage 6 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.