XRF Scientific Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.970 | 1.975 | 1.905 | 1.920 | 1.873 | 859,840 |
| 2025-11-11 | 1.980 | 1.985 | 1.950 | 1.970 | 1.922 | 377,586 |
| 2025-11-10 | 2.010 | 2.010 | 1.960 | 1.960 | 1.912 | 351,027 |
| 2025-11-07 | 2.050 | 2.050 | 1.985 | 1.985 | 1.936 | 274,098 |
| 2025-11-06 | 2.100 | 2.120 | 2.050 | 2.070 | 2.019 | 117,065 |
| 2025-11-05 | 2.120 | 2.120 | 2.050 | 2.100 | 2.048 | 172,496 |
| 2025-11-04 | 2.170 | 2.170 | 2.120 | 2.120 | 2.068 | 123,720 |
| 2025-11-03 | 2.150 | 2.170 | 2.080 | 2.170 | 2.117 | 219,696 |
| 2025-10-31 | 2.120 | 2.140 | 2.090 | 2.090 | 2.039 | 257,701 |
| 2025-10-30 | 2.100 | 2.160 | 2.090 | 2.160 | 2.107 | 145,373 |
| 2025-10-29 | 2.120 | 2.120 | 2.090 | 2.090 | 2.039 | 34,847 |
| 2025-10-28 | 2.140 | 2.140 | 2.090 | 2.100 | 2.048 | 67,972 |
| 2025-10-27 | 2.090 | 2.125 | 2.090 | 2.120 | 2.068 | 100,183 |
| 2025-10-24 | 2.120 | 2.150 | 2.090 | 2.090 | 2.039 | 98,773 |
| 2025-10-23 | 2.060 | 2.120 | 2.050 | 2.120 | 2.068 | 140,972 |
← NewerPage 5 of 5 · 255 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.