XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 2.150
-0.020 (-0.92%)
Sep 19, 2025, 4:10 PM AEST
XRF Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -0.92% | 220,703 |
| Sep 18, 2025 | 2.17 | 2.19 | 2.10 | 2.17 | 2.17 | 0.46% | 183,594 |
| Sep 17, 2025 | 2.04 | 2.20 | 2.04 | 2.16 | 2.16 | 8.00% | 646,749 |
| Sep 16, 2025 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 224,071 |
| Sep 15, 2025 | 2.04 | 2.08 | 2.02 | 2.03 | 2.03 | -0.98% | 182,603 |
| Sep 12, 2025 | 2.12 | 2.16 | 2.04 | 2.05 | 2.05 | -2.38% | 199,021 |
| Sep 11, 2025 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -1.41% | 175,343 |
| Sep 10, 2025 | 2.18 | 2.18 | 2.09 | 2.13 | 2.09 | -2.29% | 187,101 |
| Sep 9, 2025 | 2.14 | 2.19 | 2.10 | 2.18 | 2.13 | 2.35% | 230,805 |
| Sep 8, 2025 | 2.16 | 2.16 | 2.07 | 2.13 | 2.09 | 0.95% | 412,931 |
| Sep 5, 2025 | 2.13 | 2.17 | 2.11 | 2.11 | 2.07 | 1.44% | 619,056 |
| Sep 4, 2025 | 2.11 | 2.11 | 2.07 | 2.08 | 2.04 | -1.42% | 238,234 |
| Sep 3, 2025 | 2.18 | 2.18 | 2.10 | 2.11 | 2.07 | -3.21% | 215,264 |
| Sep 2, 2025 | 2.22 | 2.25 | 2.18 | 2.18 | 2.13 | -2.24% | 212,207 |
| Sep 1, 2025 | 2.24 | 2.24 | 2.18 | 2.23 | 2.18 | -0.45% | 281,421 |
| Aug 29, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | 2.19 | 0.45% | 120,496 |
| Aug 28, 2025 | 2.29 | 2.30 | 2.21 | 2.23 | 2.18 | -2.62% | 222,852 |
| Aug 27, 2025 | 2.25 | 2.33 | 2.22 | 2.29 | 2.24 | 2.69% | 492,485 |
| Aug 26, 2025 | 2.24 | 2.25 | 2.19 | 2.23 | 2.18 | -0.45% | 97,887 |
| Aug 25, 2025 | 2.23 | 2.27 | 2.18 | 2.24 | 2.19 | 0.45% | 256,151 |
| Aug 22, 2025 | 2.24 | 2.24 | 2.20 | 2.23 | 2.18 | -1.33% | 242,529 |
| Aug 21, 2025 | 2.20 | 2.27 | 2.08 | 2.26 | 2.21 | 3.20% | 638,251 |
| Aug 20, 2025 | 2.07 | 2.23 | 2.07 | 2.19 | 2.14 | 5.80% | 409,563 |
| Aug 19, 2025 | 2.12 | 2.15 | 2.02 | 2.07 | 2.03 | -4.17% | 558,325 |
| Aug 18, 2025 | 2.15 | 2.17 | 2.11 | 2.16 | 2.11 | -0.46% | 271,889 |
| Aug 15, 2025 | 2.12 | 2.17 | 2.09 | 2.17 | 2.12 | 2.36% | 300,755 |
| Aug 14, 2025 | 2.07 | 2.13 | 2.07 | 2.12 | 2.08 | 2.91% | 201,723 |
| Aug 13, 2025 | 2.07 | 2.10 | 2.03 | 2.06 | 2.02 | 0.49% | 185,883 |
| Aug 12, 2025 | 2.06 | 2.07 | 2.04 | 2.05 | 2.01 | -0.49% | 120,953 |
| Aug 11, 2025 | 2.06 | 2.07 | 2.03 | 2.06 | 2.02 | - | 158,887 |
| Aug 8, 2025 | 2.08 | 2.09 | 2.06 | 2.06 | 2.02 | -0.48% | 265,594 |
| Aug 7, 2025 | 2.06 | 2.09 | 2.04 | 2.07 | 2.03 | 0.49% | 132,794 |
| Aug 6, 2025 | 1.99 | 2.08 | 1.99 | 2.06 | 2.02 | 3.52% | 505,312 |
| Aug 5, 2025 | 1.95 | 1.99 | 1.92 | 1.99 | 1.95 | 2.58% | 151,045 |
| Aug 4, 2025 | 1.92 | 1.94 | 1.87 | 1.94 | 1.90 | 2.11% | 370,653 |
| Aug 1, 2025 | 1.93 | 1.93 | 1.87 | 1.90 | 1.86 | -2.06% | 191,522 |
| Jul 31, 2025 | 1.92 | 1.94 | 1.90 | 1.94 | 1.90 | 1.04% | 219,319 |
| Jul 30, 2025 | 1.97 | 1.97 | 1.92 | 1.92 | 1.88 | -2.04% | 212,883 |
| Jul 29, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.91 | -2.49% | 163,981 |
| Jul 28, 2025 | 2.04 | 2.06 | 2.00 | 2.01 | 1.97 | -1.95% | 279,292 |
| Jul 25, 2025 | 2.10 | 2.10 | 2.04 | 2.05 | 2.01 | -2.38% | 309,359 |
| Jul 24, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.06 | 1.45% | 259,502 |
| Jul 23, 2025 | 2.04 | 2.07 | 2.01 | 2.07 | 2.03 | 1.47% | 217,012 |
| Jul 22, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.00 | 2.00% | 188,406 |
| Jul 21, 2025 | 2.04 | 2.05 | 1.98 | 2.00 | 1.96 | -3.38% | 319,657 |
| Jul 18, 2025 | 2.06 | 2.07 | 2.03 | 2.07 | 2.03 | 2.48% | 177,995 |
| Jul 17, 2025 | 2.02 | 2.06 | 2.01 | 2.02 | 1.98 | - | 149,056 |
| Jul 16, 2025 | 1.97 | 2.04 | 1.95 | 2.02 | 1.98 | 2.54% | 239,684 |
| Jul 15, 2025 | 1.97 | 1.97 | 1.93 | 1.97 | 1.92 | 1.55% | 225,113 |
| Jul 14, 2025 | 2.00 | 2.04 | 1.94 | 1.94 | 1.90 | -3.48% | 266,168 |