XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.170	2.170	2.110	2.150	2.053	285,328
2025-02-20	2.110	2.160	2.060	2.150	2.053	644,722
2025-02-19	2.090	2.160	2.035	2.050	1.957	633,237
2025-02-18	1.905	2.020	1.900	2.020	1.929	1,187,496
2025-02-17	1.885	1.895	1.825	1.895	1.809	273,082
2025-02-14	1.875	1.910	1.850	1.885	1.800	253,954
2025-02-13	1.855	1.875	1.830	1.875	1.790	229,679
2025-02-12	1.830	1.850	1.830	1.835	1.752	209,276
2025-02-11	1.800	1.840	1.800	1.830	1.747	117,544
2025-02-10	1.820	1.820	1.765	1.820	1.738	171,030
2025-02-07	1.830	1.830	1.800	1.825	1.743	210,708
2025-02-06	1.780	1.825	1.765	1.825	1.743	227,640
2025-02-05	1.750	1.770	1.725	1.770	1.690	367,225
2025-02-04	1.730	1.750	1.725	1.725	1.647	213,241
2025-02-03	1.785	1.785	1.720	1.730	1.652	464,829
2025-01-31	1.850	1.855	1.795	1.795	1.714	160,079
2025-01-30	1.845	1.845	1.815	1.840	1.757	320,548
2025-01-29	1.795	1.840	1.790	1.840	1.757	217,648
2025-01-28	1.840	1.840	1.750	1.785	1.704	231,751
2025-01-24	1.780	1.850	1.770	1.820	1.738	399,160
2025-01-23	1.750	1.790	1.740	1.790	1.709	368,013
2025-01-22	1.730	1.750	1.730	1.740	1.661	136,942
2025-01-21	1.730	1.745	1.700	1.720	1.642	96,327
2025-01-20	1.730	1.745	1.700	1.730	1.652	147,407
2025-01-17	1.710	1.750	1.700	1.740	1.661	128,682
2025-01-16	1.735	1.735	1.690	1.720	1.642	302,469
2025-01-15	1.730	1.755	1.725	1.740	1.661	143,377
2025-01-14	1.790	1.815	1.680	1.720	1.642	402,363
2025-01-13	1.825	1.825	1.770	1.770	1.690	137,384
2025-01-10	1.880	1.880	1.810	1.815	1.733	58,750
2025-01-09	1.870	1.875	1.795	1.870	1.786	248,734
2025-01-08	1.890	1.890	1.820	1.820	1.738	104,971
2025-01-07	1.820	1.875	1.795	1.865	1.781	385,201
2025-01-06	1.930	1.930	1.805	1.805	1.723	305,789
2025-01-03	1.910	1.980	1.910	1.915	1.828	167,372
2025-01-02	1.950	1.950	1.870	1.910	1.824	81,929
2024-12-31	1.890	1.950	1.850	1.950	1.862	215,038
2024-12-30	1.890	1.890	1.865	1.890	1.805	99,286
2024-12-27	1.845	1.890	1.840	1.890	1.805	81,284
2024-12-24	1.830	1.840	1.800	1.830	1.747	72,282
2024-12-23	1.815	1.850	1.800	1.830	1.747	140,993
2024-12-20	1.875	1.885	1.795	1.800	1.719	314,507
2024-12-19	1.845	1.870	1.810	1.865	1.781	174,674
2024-12-18	1.845	1.855	1.830	1.855	1.771	154,569
2024-12-17	1.800	1.850	1.800	1.850	1.766	255,113
2024-12-16	1.790	1.830	1.780	1.800	1.719	220,111
2024-12-13	1.790	1.790	1.760	1.780	1.700	166,637
2024-12-12	1.830	1.830	1.790	1.810	1.728	97,691
2024-12-11	1.780	1.820	1.775	1.815	1.733	92,132
2024-12-10	1.840	1.840	1.760	1.780	1.700	310,565
2024-12-09	1.890	1.900	1.755	1.840	1.757	368,669
2024-12-06	1.890	1.925	1.880	1.900	1.814	312,217
2024-12-05	1.890	1.930	1.865	1.905	1.819	490,979
2024-12-04	1.870	1.890	1.840	1.890	1.805	195,165
2024-12-03	1.855	1.890	1.850	1.870	1.786	435,393
2024-12-02	1.890	1.900	1.850	1.850	1.766	388,390
2024-11-29	1.825	1.895	1.825	1.890	1.805	332,425
2024-11-28	1.790	1.845	1.790	1.825	1.743	286,688
2024-11-27	1.795	1.835	1.780	1.780	1.700	324,866
2024-11-26	1.780	1.810	1.750	1.800	1.719	472,611

← NewerPage 8 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.