Skip to main content
XRF Scientific Limited (ASX:XRF)
Australia flag Australia · Delayed Price · Currency is AUD
1.875
+0.005 (0.27%)
At close: Dec 5, 2025

XRF Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.891.891.861.881.880.27%81,925
Dec 4, 20251.961.961.871.871.87-5.32%292,108
Dec 3, 20251.981.981.941.981.981.28%55,634
Dec 2, 20251.961.971.931.951.95-107,323
Dec 1, 20251.951.961.921.951.95-109,948
Nov 28, 20251.921.961.911.951.952.09%62,975
Nov 27, 20251.951.951.901.911.91-1.55%104,083
Nov 26, 20251.981.991.931.941.94-1.27%138,866
Nov 25, 20251.931.971.921.971.972.34%255,019
Nov 24, 20251.861.921.861.921.923.50%110,626
Nov 21, 20251.871.891.831.861.86-0.80%141,362
Nov 20, 20251.841.891.841.871.871.63%161,577
Nov 19, 20251.861.861.831.841.84-0.54%112,502
Nov 18, 20251.901.901.841.851.85-1.07%222,719
Nov 17, 20251.851.891.851.871.87-187,725
Nov 14, 20251.871.891.811.871.870.27%256,127
Nov 13, 20251.911.911.831.871.87-2.86%413,732
Nov 12, 20251.971.981.911.921.92-2.54%859,840
Nov 11, 20251.981.991.951.971.970.51%377,586
Nov 10, 20251.972.011.961.961.96-1.26%351,027
Nov 7, 20252.052.051.991.991.99-4.11%274,098
Nov 6, 20252.102.122.052.072.07-1.43%117,065
Nov 5, 20252.122.122.052.102.10-0.94%172,496
Nov 4, 20252.172.172.122.122.12-2.30%123,720
Nov 3, 20252.152.172.082.172.173.83%219,696
Oct 31, 20252.122.142.092.092.09-3.24%257,701
Oct 30, 20252.102.162.092.162.163.35%145,373
Oct 29, 20252.122.122.092.092.09-0.48%34,847
Oct 28, 20252.142.142.092.102.10-0.94%67,972
Oct 27, 20252.092.132.092.122.121.44%100,183
Oct 24, 20252.122.152.092.092.09-1.42%98,773
Oct 23, 20252.062.122.052.122.122.91%140,972
Oct 22, 20252.142.142.062.062.06-1.90%147,177
Oct 21, 20252.102.132.082.102.100.96%179,766
Oct 20, 20252.122.122.052.082.08-1.89%419,670
Oct 17, 20252.162.182.102.122.12-1.85%177,517
Oct 16, 20252.162.192.162.162.16-65,875
Oct 15, 20252.202.232.132.162.16-1.82%184,563
Oct 14, 20252.192.232.192.202.202.33%144,024
Oct 13, 20252.202.212.152.152.15-4.44%287,203
Oct 10, 20252.262.302.252.252.25-0.44%98,039
Oct 9, 20252.282.292.252.262.26-0.88%157,695
Oct 8, 20252.312.312.262.282.28-1.30%116,096
Oct 7, 20252.272.342.252.312.311.76%146,118
Oct 6, 20252.352.362.262.272.27-2.16%261,184
Oct 3, 20252.342.382.322.322.320.87%383,127
Oct 2, 20252.352.382.302.302.30-2.13%255,477
Oct 1, 20252.322.402.302.352.351.29%344,616
Sep 30, 20252.342.402.302.322.322.20%486,854
Sep 29, 20252.202.302.202.272.273.18%589,356
Sep 26, 20252.172.212.142.202.202.33%155,668
Sep 25, 20252.202.202.142.152.15-2.71%94,760
Sep 24, 20252.202.232.152.212.210.45%128,651
Sep 23, 20252.182.202.132.202.201.85%165,614
Sep 22, 20252.182.202.142.162.160.47%299,569
Sep 19, 20252.192.222.152.152.15-0.92%220,703
Sep 18, 20252.172.192.102.172.170.46%183,594
Sep 17, 20252.042.202.042.162.168.00%646,749
Sep 16, 20252.032.052.002.002.00-1.48%224,071
Sep 15, 20252.042.082.022.032.03-0.98%182,603
Sep 12, 20252.122.162.042.052.05-2.38%199,021
Sep 11, 20252.122.122.062.102.10-1.41%175,343
Sep 10, 20252.182.182.092.132.09-2.29%187,101
Sep 9, 20252.142.192.102.182.132.35%230,805
Sep 8, 20252.162.162.072.132.090.95%412,931
Sep 5, 20252.132.172.112.112.071.44%619,056
Sep 4, 20252.112.112.072.082.04-1.42%238,234
Sep 3, 20252.182.182.102.112.07-3.21%215,264
Sep 2, 20252.222.252.182.182.13-2.24%212,207
Sep 1, 20252.242.242.182.232.18-0.45%281,421
Aug 29, 20252.262.282.222.242.190.45%120,496
Aug 28, 20252.292.302.212.232.18-2.62%222,852
Aug 27, 20252.252.332.222.292.242.69%492,485
Aug 26, 20252.242.252.192.232.18-0.45%97,887
Aug 25, 20252.232.272.182.242.190.45%256,151
Aug 22, 20252.242.242.202.232.18-1.33%242,529
Aug 21, 20252.202.272.082.262.213.20%638,251
Aug 20, 20252.072.232.072.192.145.80%409,563
Aug 19, 20252.122.152.022.072.03-4.17%558,325
Aug 18, 20252.152.172.112.162.11-0.46%271,889
Aug 15, 20252.122.172.092.172.122.36%300,755
Aug 14, 20252.072.132.072.122.082.91%201,723
Aug 13, 20252.072.102.032.062.020.49%185,883
Aug 12, 20252.062.072.042.052.01-0.49%120,953
Aug 11, 20252.062.072.032.062.02-158,887
Aug 8, 20252.082.092.062.062.02-0.48%265,594
Aug 7, 20252.062.092.042.072.030.49%132,794
Aug 6, 20251.992.081.992.062.023.52%505,312
Aug 5, 20251.951.991.931.991.952.58%151,045
Aug 4, 20251.921.941.871.941.902.11%370,653
Aug 1, 20251.931.931.871.901.86-2.06%191,522
Jul 31, 20251.921.941.901.941.901.04%219,319
Jul 30, 20251.971.971.921.921.88-1.79%212,883
Jul 29, 20252.032.031.951.961.91-2.74%163,981
Jul 28, 20252.042.062.002.011.97-1.95%279,292
Jul 25, 20252.102.102.042.052.01-2.38%309,359
Jul 24, 20252.082.122.082.102.061.45%259,502
Jul 23, 20252.042.072.012.072.031.47%217,012
Jul 22, 20252.042.082.022.042.002.00%188,406
Jul 21, 20252.042.051.982.001.96-3.38%319,657