XRF Scientific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.865 | 1.875 | 1.835 | 1.850 | 1.805 | 77,338 |
| 2026-05-06 | 1.860 | 1.860 | 1.835 | 1.840 | 1.795 | 31,815 |
| 2026-05-05 | 1.890 | 1.890 | 1.825 | 1.840 | 1.795 | 43,951 |
| 2026-05-04 | 1.850 | 1.880 | 1.825 | 1.855 | 1.809 | 118,768 |
| 2026-05-01 | 1.845 | 1.858 | 1.830 | 1.835 | 1.790 | 31,913 |
| 2026-04-30 | 1.905 | 1.905 | 1.805 | 1.815 | 1.770 | 244,099 |
| 2026-04-29 | 1.890 | 1.920 | 1.865 | 1.895 | 1.848 | 63,879 |
| 2026-04-28 | 1.925 | 1.925 | 1.890 | 1.890 | 1.844 | 63,968 |
| 2026-04-27 | 1.940 | 1.965 | 1.900 | 1.925 | 1.878 | 150,020 |
| 2026-04-24 | 1.900 | 1.945 | 1.870 | 1.925 | 1.878 | 173,647 |
← NewerPage 3 of 3 · 130 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.