XRF Scientific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.860 | 1.910 | 1.835 | 1.870 | 1.870 | 265,126 |
| 2026-10-15 | 1.865 | 1.885 | 1.825 | 1.870 | 1.870 | 442,989 |
| 2026-10-14 | 1.885 | 1.995 | 1.885 | 1.915 | 1.915 | 621,668 |
| 2026-10-13 | 1.740 | 1.930 | 1.740 | 1.860 | 1.860 | 1,696,289 |
| 2026-10-12 | 1.715 | 1.715 | 1.640 | 1.655 | 1.655 | 277,718 |
| 2026-10-09 | 1.720 | 1.740 | 1.710 | 1.720 | 1.720 | 77,104 |
| 2026-10-08 | 1.720 | 1.760 | 1.700 | 1.715 | 1.715 | 118,909 |
| 2026-10-07 | 1.770 | 1.780 | 1.720 | 1.720 | 1.720 | 142,382 |
| 2026-10-06 | 1.775 | 1.790 | 1.765 | 1.770 | 1.770 | 52,716 |
| 2026-10-05 | 1.800 | 1.800 | 1.750 | 1.755 | 1.755 | 36,653 |
| 2026-10-02 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 65,234 |
| 2026-10-01 | 1.760 | 1.820 | 1.760 | 1.780 | 1.780 | 80,899 |
| 2026-09-30 | 1.730 | 1.815 | 1.730 | 1.810 | 1.810 | 100,176 |
| 2026-09-29 | 1.750 | 1.785 | 1.730 | 1.760 | 1.760 | 88,370 |
| 2026-09-28 | 1.770 | 1.800 | 1.740 | 1.800 | 1.800 | 66,002 |
| 2026-09-25 | 1.740 | 1.765 | 1.735 | 1.750 | 1.750 | 184,615 |
| 2026-09-24 | 1.740 | 1.795 | 1.725 | 1.795 | 1.795 | 215,682 |
| 2026-09-23 | 1.680 | 1.810 | 1.680 | 1.795 | 1.795 | 140,104 |
| 2026-09-22 | 1.825 | 1.825 | 1.660 | 1.660 | 1.660 | 198,463 |
| 2026-09-21 | 1.810 | 1.840 | 1.795 | 1.795 | 1.795 | 19,878 |
| 2026-09-18 | 1.820 | 1.830 | 1.805 | 1.830 | 1.830 | 26,918 |
Page 1 of 1 · 21 trading days
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.