XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 1.677
+0.007 (0.42%)
Apr 1, 2026, 2:29 PM AEST
XRF Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | - | 2.45% | 123,880 |
| Mar 30, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.51% | 128,127 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.30% | 62,604 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 148,632 |
| Mar 25, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 2.44% | 238,649 |
| Mar 24, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.92% | 354,700 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -1.52% | 129,989 |
| Mar 20, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 141,398 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.15% | 266,609 |
| Mar 18, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | -0.29% | 75,213 |
| Mar 17, 2026 | 1.77 | 1.79 | 1.74 | 1.75 | 1.75 | -0.85% | 69,719 |
| Mar 16, 2026 | 1.80 | 1.80 | 1.74 | 1.77 | 1.77 | 0.28% | 99,334 |
| Mar 13, 2026 | 1.75 | 1.80 | 1.74 | 1.76 | 1.76 | 0.86% | 219,715 |
| Mar 12, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -1.41% | 72,644 |
| Mar 11, 2026 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | 1.43% | 68,893 |
| Mar 10, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | - | 113,303 |
| Mar 9, 2026 | 1.76 | 1.77 | 1.69 | 1.75 | 1.75 | -1.41% | 251,666 |
| Mar 6, 2026 | 1.80 | 1.81 | 1.75 | 1.77 | 1.77 | -1.94% | 320,363 |
| Mar 5, 2026 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 2.56% | 180,432 |
| Mar 4, 2026 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 0.57% | 217,082 |
| Mar 3, 2026 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | 1.74% | 184,596 |
| Mar 2, 2026 | 1.85 | 1.85 | 1.72 | 1.72 | 1.72 | -2.82% | 396,021 |
| Feb 27, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 293,113 |
| Feb 26, 2026 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | 3.45% | 251,412 |
| Feb 25, 2026 | 1.75 | 1.80 | 1.73 | 1.74 | 1.74 | 1.75% | 148,699 |
| Feb 24, 2026 | 1.68 | 1.73 | 1.63 | 1.71 | 1.71 | 1.79% | 329,160 |
| Feb 23, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -3.45% | 411,098 |
| Feb 20, 2026 | 1.80 | 1.84 | 1.73 | 1.74 | 1.74 | -4.40% | 320,968 |
| Feb 19, 2026 | 1.94 | 1.94 | 1.79 | 1.82 | 1.82 | -5.21% | 605,490 |
| Feb 18, 2026 | 2.02 | 2.03 | 1.78 | 1.92 | 1.92 | -4.48% | 661,629 |
| Feb 17, 2026 | 1.98 | 2.10 | 1.96 | 2.01 | 2.01 | 1.52% | 127,219 |
| Feb 16, 2026 | 1.96 | 2.00 | 1.94 | 1.98 | 1.98 | - | 96,439 |
| Feb 13, 2026 | 1.99 | 2.00 | 1.94 | 1.98 | 1.98 | -3.88% | 334,714 |
| Feb 12, 2026 | 2.15 | 2.15 | 2.03 | 2.06 | 2.06 | -4.19% | 70,371 |
| Feb 11, 2026 | 2.12 | 2.20 | 2.10 | 2.15 | 2.15 | 3.37% | 158,387 |
| Feb 10, 2026 | 2.02 | 2.12 | 2.01 | 2.08 | 2.08 | 4.52% | 79,134 |
| Feb 9, 2026 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | 1.53% | 51,528 |
| Feb 6, 2026 | 2.01 | 2.04 | 1.93 | 1.96 | 1.96 | -2.49% | 158,736 |
| Feb 5, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -2.90% | 146,440 |
| Feb 4, 2026 | 2.11 | 2.15 | 2.06 | 2.07 | 2.07 | -2.36% | 89,829 |
| Feb 3, 2026 | 2.07 | 2.14 | 2.07 | 2.12 | 2.12 | 0.47% | 56,766 |
| Feb 2, 2026 | 2.17 | 2.17 | 2.09 | 2.11 | 2.11 | -2.76% | 164,434 |
| Jan 30, 2026 | 2.25 | 2.25 | 2.15 | 2.17 | 2.17 | -1.36% | 59,201 |
| Jan 29, 2026 | 2.19 | 2.26 | 2.17 | 2.20 | 2.20 | -1.35% | 64,498 |
| Jan 28, 2026 | 2.25 | 2.26 | 2.19 | 2.23 | 2.23 | -0.89% | 98,205 |
| Jan 27, 2026 | 2.14 | 2.25 | 2.13 | 2.25 | 2.25 | 6.13% | 489,604 |
| Jan 23, 2026 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | 1.92% | 128,495 |
| Jan 22, 2026 | 2.15 | 2.15 | 2.07 | 2.08 | 2.08 | -2.80% | 90,396 |
| Jan 21, 2026 | 2.05 | 2.14 | 2.00 | 2.14 | 2.14 | 6.47% | 111,615 |
| Jan 20, 2026 | 2.07 | 2.08 | 2.01 | 2.01 | 2.01 | -3.83% | 146,906 |