XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 1.865
-0.055 (-2.86%)
Nov 14, 2025, 9:59 AM AEST
XRF Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -2.60% | 413,732 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.90 | 1.92 | 1.92 | -2.54% | 859,840 |
| Nov 11, 2025 | 1.98 | 1.99 | 1.95 | 1.97 | 1.97 | 0.51% | 377,586 |
| Nov 10, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -1.51% | 351,027 |
| Nov 7, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -3.86% | 274,098 |
| Nov 6, 2025 | 2.10 | 2.12 | 2.05 | 2.07 | 2.07 | -1.43% | 117,065 |
| Nov 5, 2025 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.94% | 172,496 |
| Nov 4, 2025 | 2.17 | 2.17 | 2.12 | 2.12 | 2.12 | -2.30% | 123,720 |
| Nov 3, 2025 | 2.15 | 2.17 | 2.08 | 2.17 | 2.17 | 3.83% | 219,696 |
| Oct 31, 2025 | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -3.24% | 257,701 |
| Oct 30, 2025 | 2.10 | 2.16 | 2.09 | 2.16 | 2.16 | 3.35% | 145,373 |
| Oct 29, 2025 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.48% | 34,847 |
| Oct 28, 2025 | 2.14 | 2.14 | 2.09 | 2.10 | 2.10 | -0.94% | 67,972 |
| Oct 27, 2025 | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | 1.44% | 100,183 |
| Oct 24, 2025 | 2.12 | 2.15 | 2.09 | 2.09 | 2.09 | -1.42% | 98,773 |
| Oct 23, 2025 | 2.06 | 2.12 | 2.05 | 2.12 | 2.12 | 2.91% | 140,972 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -1.90% | 147,177 |
| Oct 21, 2025 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | 0.96% | 179,766 |
| Oct 20, 2025 | 2.12 | 2.12 | 2.05 | 2.08 | 2.08 | -1.89% | 419,670 |
| Oct 17, 2025 | 2.16 | 2.18 | 2.10 | 2.12 | 2.12 | -1.85% | 177,517 |
| Oct 16, 2025 | 2.16 | 2.19 | 2.16 | 2.16 | 2.16 | - | 65,875 |
| Oct 15, 2025 | 2.20 | 2.23 | 2.13 | 2.16 | 2.16 | -1.82% | 184,563 |
| Oct 14, 2025 | 2.19 | 2.23 | 2.19 | 2.20 | 2.20 | 2.33% | 144,024 |
| Oct 13, 2025 | 2.20 | 2.21 | 2.15 | 2.15 | 2.15 | -4.44% | 287,203 |
| Oct 10, 2025 | 2.26 | 2.30 | 2.25 | 2.25 | 2.25 | -0.44% | 98,039 |
| Oct 9, 2025 | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -0.88% | 157,695 |
| Oct 8, 2025 | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | -1.30% | 116,096 |
| Oct 7, 2025 | 2.27 | 2.34 | 2.25 | 2.31 | 2.31 | 1.76% | 146,118 |
| Oct 6, 2025 | 2.35 | 2.36 | 2.26 | 2.27 | 2.27 | -2.99% | 261,184 |
| Oct 5, 2025 | 2.35 | 2.36 | 2.29 | 2.34 | 2.34 | 0.86% | 80,829 |
| Oct 3, 2025 | 2.34 | 2.38 | 2.32 | 2.32 | 2.32 | 0.87% | 383,127 |
| Oct 2, 2025 | 2.35 | 2.38 | 2.30 | 2.30 | 2.30 | -2.13% | 255,477 |
| Oct 1, 2025 | 2.32 | 2.40 | 2.30 | 2.35 | 2.35 | 1.29% | 344,616 |
| Sep 30, 2025 | 2.34 | 2.40 | 2.30 | 2.32 | 2.32 | 2.20% | 486,854 |
| Sep 29, 2025 | 2.20 | 2.30 | 2.20 | 2.27 | 2.27 | 3.18% | 589,356 |
| Sep 26, 2025 | 2.17 | 2.21 | 2.14 | 2.20 | 2.20 | 2.33% | 155,668 |
| Sep 25, 2025 | 2.20 | 2.20 | 2.14 | 2.15 | 2.15 | -2.71% | 94,760 |
| Sep 24, 2025 | 2.20 | 2.23 | 2.15 | 2.21 | 2.21 | 0.45% | 128,651 |
| Sep 23, 2025 | 2.18 | 2.20 | 2.13 | 2.20 | 2.20 | 1.85% | 165,614 |
| Sep 22, 2025 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | 0.47% | 299,569 |
| 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 |