Skip to main content
XRF Scientific Limited (ASX:XRF)
Australia flag Australia · Delayed Price · Currency is AUD
1.890
-0.035 (-1.82%)
Apr 28, 2026, 4:10 PM AEST

XRF Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.941.971.901.931.93-150,020
Apr 24, 20261.901.951.871.931.932.94%173,647
Apr 23, 20261.881.951.871.871.870.27%392,378
Apr 22, 20261.851.871.851.871.870.81%66,960
Apr 21, 20261.861.871.851.851.85-122,696
Apr 20, 20261.861.901.851.851.85-0.27%78,322
Apr 17, 20261.931.941.831.861.86-4.87%261,714
Apr 16, 20261.921.991.901.951.952.63%369,177
Apr 15, 20261.851.911.851.901.904.97%190,566
Apr 14, 20261.761.821.761.811.813.13%84,018
Apr 13, 20261.821.821.741.761.76-2.77%170,973
Apr 10, 20261.811.811.771.811.810.84%106,026
Apr 9, 20261.831.841.781.791.79-2.19%301,854
Apr 8, 20261.671.851.671.831.8311.25%332,506
Apr 7, 20261.641.691.641.651.65-1.20%84,714
Apr 2, 20261.681.711.641.671.67-0.30%176,760
Apr 1, 20261.681.711.671.671.67-347,824
Mar 31, 20261.631.701.631.671.672.14%163,426
Mar 30, 20261.661.661.631.641.64-1.51%128,127
Mar 27, 20261.681.681.641.661.66-0.30%62,604
Mar 26, 20261.681.681.671.671.67-0.89%148,632
Mar 25, 20261.641.691.631.681.682.44%238,649
Mar 24, 20261.631.671.631.641.640.92%354,700
Mar 23, 20261.641.641.601.631.63-1.52%129,989
Mar 20, 20261.681.691.651.651.65-2.37%141,398
Mar 19, 20261.751.751.681.691.69-3.15%266,609
Mar 18, 20261.751.771.751.751.75-0.29%75,213
Mar 17, 20261.771.791.741.751.75-0.85%69,719
Mar 16, 20261.801.801.741.771.770.28%99,334
Mar 13, 20261.751.801.741.761.760.86%219,715
Mar 12, 20261.781.791.731.751.75-1.41%72,644
Mar 11, 20261.781.801.731.771.771.43%68,893
Mar 10, 20261.741.791.741.751.75-113,303
Mar 9, 20261.761.771.691.751.75-1.41%251,666
Mar 6, 20261.801.811.751.771.77-1.94%320,363
Mar 5, 20261.801.821.761.811.812.56%180,432
Mar 4, 20261.731.761.721.761.760.57%217,082
Mar 3, 20261.751.761.711.751.751.74%184,596
Mar 2, 20261.851.851.721.721.72-2.82%396,021
Feb 27, 20261.821.841.761.771.77-1.67%293,113
Feb 26, 20261.801.851.751.801.803.45%251,412
Feb 25, 20261.751.801.731.741.741.75%148,699
Feb 24, 20261.681.731.631.711.711.79%329,160
Feb 23, 20261.741.741.671.681.68-3.45%411,098
Feb 20, 20261.801.841.731.741.74-4.40%320,968
Feb 19, 20261.941.941.791.821.82-5.21%605,490
Feb 18, 20262.022.031.781.921.92-4.48%661,629
Feb 17, 20261.982.101.962.012.011.52%127,219
Feb 16, 20261.962.001.941.981.98-96,439
Feb 13, 20261.992.001.941.981.98-3.88%334,714
Feb 12, 20262.152.152.032.062.06-4.19%70,371
Feb 11, 20262.122.202.102.152.153.37%158,387
Feb 10, 20262.022.122.012.082.084.52%79,134
Feb 9, 20262.002.041.991.991.991.53%51,528
Feb 6, 20262.012.041.931.961.96-2.49%158,736
Feb 5, 20262.092.092.012.012.01-2.90%146,440
Feb 4, 20262.112.152.062.072.07-2.36%89,829
Feb 3, 20262.072.142.072.122.120.47%56,766
Feb 2, 20262.172.172.092.112.11-2.76%164,434
Jan 30, 20262.252.252.152.172.17-1.36%59,201
Jan 29, 20262.192.262.172.202.20-1.35%64,498
Jan 28, 20262.252.262.192.232.23-0.89%98,205
Jan 27, 20262.142.252.132.252.256.13%489,604
Jan 23, 20262.082.162.082.122.121.92%128,495
Jan 22, 20262.152.152.072.082.08-2.80%90,396
Jan 21, 20262.052.142.002.142.146.47%111,615
Jan 20, 20262.072.082.012.012.01-3.83%146,906
Jan 19, 20262.142.142.072.092.09-2.79%106,291
Jan 16, 20262.142.152.122.152.151.42%49,121
Jan 15, 20262.172.172.122.122.12-2.30%78,133
Jan 14, 20262.162.182.152.172.171.88%50,635
Jan 13, 20262.172.182.132.132.13-0.93%188,396
Jan 12, 20262.172.182.132.152.150.94%79,265
Jan 9, 20262.192.202.122.132.13-2.74%52,147
Jan 8, 20262.102.192.102.192.192.82%116,530
Jan 7, 20262.102.132.082.132.131.91%168,101
Jan 6, 20262.052.102.052.092.091.95%40,244
Jan 5, 20262.102.102.042.052.05-2.38%178,725
Jan 2, 20262.062.102.022.102.101.94%60,577
Dec 31, 20252.022.082.022.062.061.98%55,399
Dec 30, 20251.952.031.952.022.023.59%72,512
Dec 29, 20251.931.971.921.951.951.04%127,397
Dec 24, 20251.981.981.931.931.93-0.77%47,035
Dec 23, 20252.002.001.951.951.95-2.26%332,757
Dec 22, 20252.022.021.971.991.99-0.25%113,907
Dec 19, 20252.022.031.982.002.000.25%69,539
Dec 18, 20252.062.061.991.991.99-3.40%102,489
Dec 17, 20252.092.112.062.062.06-0.48%76,404
Dec 16, 20252.102.142.072.072.07-0.48%80,594
Dec 15, 20252.092.102.032.082.08-0.48%111,904
Dec 12, 20252.012.112.012.092.092.45%233,876
Dec 11, 20252.092.092.002.042.04-0.97%176,664
Dec 10, 20251.832.061.832.062.0614.13%539,551
Dec 9, 20251.841.851.801.811.81-2.70%468,116
Dec 8, 20251.871.901.851.861.86-1.07%130,555
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