XRF Scientific Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.690	1.780	1.685	1.780	1.700	296,302
2024-11-22	1.630	1.690	1.580	1.675	1.599	308,554
2024-11-21	1.620	1.620	1.560	1.620	1.547	123,552
2024-11-20	1.640	1.675	1.600	1.600	1.528	227,996
2024-11-19	1.650	1.700	1.630	1.640	1.566	181,931
2024-11-18	1.720	1.720	1.645	1.650	1.575	284,011
2024-11-15	1.750	1.750	1.640	1.730	1.652	297,300
2024-11-14	1.750	1.750	1.720	1.750	1.671	121,661
2024-11-13	1.720	1.785	1.685	1.755	1.676	91,609
2024-11-12	1.785	1.790	1.710	1.740	1.661	264,586
2024-11-11	1.685	1.780	1.685	1.765	1.685	321,172
2024-11-08	1.640	1.705	1.640	1.680	1.604	374,314
2024-11-07	1.610	1.645	1.600	1.645	1.571	167,369
2024-11-06	1.580	1.610	1.565	1.610	1.537	119,765
2024-11-05	1.605	1.605	1.560	1.580	1.509	242,523
2024-11-04	1.605	1.620	1.595	1.610	1.537	92,395
2024-11-01	1.640	1.640	1.590	1.600	1.528	119,490
2024-10-31	1.635	1.655	1.610	1.640	1.566	105,388
2024-10-30	1.640	1.645	1.600	1.600	1.528	204,965
2024-10-29	1.650	1.650	1.630	1.640	1.566	78,452
2024-10-28	1.670	1.670	1.640	1.640	1.566	95,960
2024-10-25	1.630	1.660	1.630	1.660	1.585	82,398
2024-10-24	1.670	1.670	1.615	1.620	1.547	124,850
2024-10-23	1.620	1.700	1.595	1.700	1.623	136,804
2024-10-22	1.610	1.630	1.595	1.610	1.537	192,732
2024-10-21	1.640	1.660	1.610	1.615	1.542	128,909
2024-10-18	1.670	1.670	1.610	1.635	1.561	188,584
2024-10-17	1.630	1.655	1.630	1.650	1.575	175,693
2024-10-16	1.640	1.645	1.615	1.630	1.556	202,653
2024-10-15	1.660	1.670	1.610	1.660	1.585	516,059
2024-10-14	1.700	1.745	1.690	1.710	1.633	109,958
2024-10-11	1.705	1.750	1.700	1.745	1.666	633,023
2024-10-10	1.705	1.710	1.695	1.700	1.623	126,908
2024-10-09	1.685	1.710	1.675	1.675	1.599	226,194
2024-10-08	1.650	1.685	1.645	1.675	1.599	201,659
2024-10-07	1.650	1.660	1.620	1.650	1.575	70,725
2024-10-04	1.635	1.660	1.605	1.635	1.561	114,047
2024-10-03	1.660	1.680	1.580	1.635	1.561	314,091
2024-10-02	1.675	1.685	1.650	1.680	1.604	123,890
2024-10-01	1.685	1.690	1.670	1.685	1.609	114,219
2024-09-30	1.635	1.710	1.635	1.680	1.604	594,877
2024-09-27	1.590	1.635	1.580	1.635	1.561	395,440
2024-09-26	1.580	1.590	1.575	1.590	1.518	187,987
2024-09-25	1.545	1.580	1.545	1.570	1.499	409,980
2024-09-24	1.500	1.540	1.500	1.535	1.466	326,920
2024-09-23	1.480	1.510	1.480	1.500	1.432	220,171
2024-09-20	1.465	1.500	1.460	1.495	1.427	210,529
2024-09-19	1.475	1.475	1.455	1.470	1.404	97,234
2024-09-18	1.500	1.505	1.460	1.490	1.423	155,793
2024-09-17	1.450	1.520	1.450	1.490	1.423	456,485
2024-09-16	1.455	1.470	1.435	1.435	1.370	136,301
2024-09-13	1.470	1.470	1.450	1.460	1.394	47,701
2024-09-12	1.490	1.490	1.435	1.470	1.404	153,844
2024-09-11	1.450	1.475	1.440	1.475	1.371	81,478
2024-09-10	1.445	1.470	1.430	1.450	1.348	95,359
2024-09-09	1.490	1.490	1.430	1.430	1.329	369,324
2024-09-06	1.500	1.520	1.490	1.490	1.385	88,194
2024-09-05	1.530	1.540	1.495	1.515	1.408	166,844
2024-09-04	1.510	1.530	1.480	1.530	1.422	232,560
2024-09-03	1.540	1.565	1.525	1.550	1.441	278,537

← NewerPage 9 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.