Skip to main content
logo
XRF Scientific Limited (ASX:XRF)
Australia flag Australia · Delayed Price · Currency is AUD
2.200
-0.030 (-1.35%)
At close: Jan 29, 2026

XRF Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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