Skip to main content
logo
XRF Scientific Limited (ASX:XRF)
Australia flag Australia · Delayed Price · Currency is AUD
2.120
-0.040 (-1.85%)
Oct 17, 2025, 4:10 PM AEST

XRF Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.162.182.102.122.12-1.85%168,864
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, 20252.352.362.262.272.27-2.99%261,184
Oct 5, 20252.352.362.292.342.340.86%80,829
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, 20252.242.242.182.232.19-0.45%281,421
Aug 29, 20252.262.282.222.242.200.45%120,496
Aug 28, 20252.292.302.212.232.19-2.62%222,852
Aug 27, 20252.252.332.222.292.252.69%492,485
Aug 26, 20252.242.252.192.232.19-0.45%97,887
Aug 25, 20252.232.272.182.242.200.45%256,151
Aug 22, 20252.242.242.202.232.19-1.33%242,529
Aug 21, 20252.202.272.082.262.223.20%638,251
Aug 20, 20252.072.232.072.192.155.80%409,563
Aug 19, 20252.122.152.022.072.03-4.17%558,325
Aug 18, 20252.152.172.112.162.12-0.46%271,889
Aug 15, 20252.122.172.092.172.132.36%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