XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.735	1.735	1.630	1.635	1.561	309,778
2025-05-20	1.700	1.730	1.690	1.730	1.652	201,993
2025-05-19	1.680	1.710	1.645	1.700	1.623	188,882
2025-05-16	1.630	1.710	1.615	1.690	1.614	266,576
2025-05-15	1.650	1.650	1.610	1.635	1.561	52,217
2025-05-14	1.670	1.670	1.605	1.640	1.566	188,757
2025-05-13	1.640	1.670	1.600	1.640	1.566	342,713
2025-05-12	1.535	1.605	1.520	1.580	1.509	212,178
2025-05-09	1.530	1.570	1.525	1.530	1.461	137,998
2025-05-08	1.550	1.550	1.500	1.540	1.470	141,226
2025-05-07	1.510	1.550	1.485	1.540	1.470	152,206
2025-05-06	1.510	1.520	1.495	1.510	1.442	99,702
2025-05-05	1.530	1.545	1.490	1.495	1.427	202,506
2025-05-02	1.520	1.560	1.470	1.545	1.475	383,158
2025-05-01	1.520	1.540	1.510	1.530	1.461	894,963
2025-04-30	1.525	1.530	1.510	1.530	1.461	909,521
2025-04-29	1.520	1.555	1.510	1.525	1.456	379,346
2025-04-28	1.565	1.590	1.510	1.520	1.451	443,452
2025-04-24	1.570	1.570	1.495	1.550	1.480	281,789
2025-04-23	1.530	1.580	1.530	1.570	1.499	212,465
2025-04-22	1.560	1.580	1.485	1.490	1.423	760,013
2025-04-17	1.575	1.645	1.560	1.595	1.523	687,213
2025-04-16	1.660	1.665	1.560	1.565	1.494	695,662
2025-04-15	1.770	1.770	1.675	1.675	1.599	635,548
2025-04-14	1.670	1.790	1.665	1.790	1.709	276,046
2025-04-11	1.610	1.700	1.600	1.700	1.623	172,963
2025-04-10	1.610	1.740	1.610	1.650	1.575	600,626
2025-04-09	1.555	1.585	1.535	1.550	1.480	296,705
2025-04-08	1.555	1.625	1.553	1.585	1.513	381,806
2025-04-07	1.580	1.580	1.440	1.550	1.480	1,342,226
2025-04-04	1.770	1.770	1.665	1.670	1.595	373,835
2025-04-03	1.780	1.815	1.770	1.790	1.709	151,521
2025-04-02	1.820	1.840	1.775	1.780	1.700	201,325
2025-04-01	1.830	1.840	1.795	1.820	1.738	297,451
2025-03-31	1.890	1.890	1.830	1.830	1.747	239,648
2025-03-28	1.905	1.905	1.885	1.905	1.819	108,025
2025-03-27	1.855	1.915	1.850	1.905	1.819	277,885
2025-03-26	1.905	1.905	1.855	1.855	1.771	124,104
2025-03-25	1.860	1.910	1.835	1.870	1.786	313,838
2025-03-24	1.890	1.890	1.815	1.850	1.766	150,724
2025-03-21	1.870	1.905	1.855	1.880	1.795	122,373
2025-03-20	1.905	1.915	1.840	1.880	1.795	578,150
2025-03-19	1.910	1.910	1.875	1.890	1.805	176,859
2025-03-18	1.900	1.920	1.890	1.910	1.824	228,988
2025-03-17	1.840	1.935	1.840	1.895	1.809	353,542
2025-03-14	1.820	1.860	1.775	1.835	1.752	185,576
2025-03-13	1.890	1.890	1.760	1.815	1.733	427,564
2025-03-12	1.790	1.900	1.755	1.890	1.805	434,850
2025-03-11	1.905	1.915	1.810	1.825	1.743	276,880
2025-03-10	1.920	1.950	1.880	1.950	1.862	138,468
2025-03-07	1.950	1.950	1.870	1.930	1.843	278,612
2025-03-06	1.960	1.985	1.920	1.980	1.891	235,520
2025-03-05	1.960	1.965	1.910	1.955	1.867	229,836
2025-03-04	1.950	1.975	1.915	1.955	1.867	297,905
2025-03-03	1.980	1.985	1.940	1.985	1.895	136,258
2025-02-28	1.940	1.970	1.930	1.965	1.876	336,199
2025-02-27	1.850	2.000	1.810	1.950	1.862	268,005
2025-02-26	2.060	2.060	1.920	1.920	1.833	423,593
2025-02-25	2.090	2.090	2.000	2.050	1.957	152,096
2025-02-24	2.140	2.160	2.030	2.090	1.996	368,616

← NewerPage 7 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.