XRF Scientific Ltd historical data

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

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
2026-09-17	1.820	1.820	1.795	1.820	1.820	32,188
2026-09-16	1.828	1.845	1.778	1.820	1.820	215,989
2026-09-15	1.790	1.850	1.785	1.810	1.810	78,260
2026-09-14	1.800	1.810	1.783	1.790	1.790	172,787
2026-09-11	1.795	1.795	1.768	1.795	1.795	56,378
2026-09-10	1.870	1.870	1.760	1.820	1.820	143,238
2026-09-09	1.840	1.840	1.825	1.830	1.785	27,336
2026-09-08	1.845	1.855	1.815	1.840	1.795	78,377
2026-09-07	1.875	1.880	1.825	1.825	1.780	123,413
2026-09-04	1.885	1.885	1.855	1.875	1.829	170,516
2026-09-03	1.800	1.885	1.800	1.885	1.839	129,694
2026-09-02	1.870	1.870	1.800	1.825	1.780	144,080
2026-09-01	1.850	1.865	1.825	1.865	1.819	64,322
2026-08-31	1.800	1.880	1.785	1.860	1.814	287,798
2026-08-28	1.815	1.830	1.810	1.815	1.770	42,531
2026-08-27	1.820	1.850	1.810	1.810	1.766	92,987
2026-08-26	1.840	1.850	1.815	1.820	1.775	51,528
2026-08-25	1.830	1.855	1.815	1.840	1.795	98,845
2026-08-24	1.870	1.870	1.830	1.830	1.785	95,501
2026-08-21	1.870	1.890	1.860	1.870	1.824	65,806
2026-08-20	1.875	1.888	1.860	1.870	1.824	132,111
2026-08-19	1.870	1.900	1.860	1.860	1.814	415,237
2026-08-18	1.905	1.910	1.835	1.880	1.834	280,570
2026-08-17	1.870	1.940	1.865	1.940	1.892	441,866
2026-08-14	1.835	1.860	1.830	1.860	1.814	58,743
2026-08-13	1.810	1.845	1.810	1.830	1.785	67,911
2026-08-12	1.870	1.870	1.805	1.805	1.761	39,210
2026-08-11	1.820	1.880	1.815	1.880	1.834	163,379
2026-08-10	1.830	1.880	1.815	1.840	1.795	203,053
2026-08-07	1.810	1.845	1.795	1.830	1.785	78,592
2026-08-06	1.725	1.815	1.720	1.810	1.766	96,465
2026-08-05	1.715	1.780	1.715	1.725	1.683	152,775
2026-08-04	1.720	1.785	1.710	1.710	1.668	142,771
2026-08-03	1.700	1.770	1.700	1.720	1.678	60,979
2026-07-31	1.700	1.775	1.700	1.755	1.712	141,759
2026-07-30	1.690	1.700	1.685	1.700	1.658	66,250
2026-07-29	1.680	1.695	1.680	1.685	1.644	90,734
2026-07-28	1.710	1.710	1.675	1.685	1.644	80,978
2026-07-27	1.710	1.735	1.705	1.705	1.663	90,092

Page 1 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.