XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 1.875
-0.100 (-5.06%)
Dec 4, 2025, 3:44 PM AEST
XRF Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.96 | 1.96 | 1.88 | 1.89 | - | -4.30% | 162,035 |
| Dec 3, 2025 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 1.28% | 55,634 |
| Dec 2, 2025 | 1.96 | 1.97 | 1.93 | 1.95 | 1.95 | - | 107,323 |
| Dec 1, 2025 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | - | 109,948 |
| Nov 28, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 2.09% | 62,975 |
| Nov 27, 2025 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | -1.55% | 104,083 |
| Nov 26, 2025 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -1.27% | 138,866 |
| Nov 25, 2025 | 1.93 | 1.97 | 1.92 | 1.97 | 1.97 | 2.34% | 255,019 |
| Nov 24, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 3.50% | 110,626 |
| Nov 21, 2025 | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | -0.80% | 141,362 |
| Nov 20, 2025 | 1.84 | 1.89 | 1.84 | 1.87 | 1.87 | 1.63% | 161,577 |
| Nov 19, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 112,502 |
| Nov 18, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 222,719 |
| Nov 17, 2025 | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | - | 187,725 |
| Nov 14, 2025 | 1.87 | 1.89 | 1.81 | 1.87 | 1.87 | 0.27% | 256,127 |
| Nov 13, 2025 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | -2.86% | 413,732 |
| Nov 12, 2025 | 1.97 | 1.98 | 1.91 | 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 | 1.97 | 2.01 | 1.96 | 1.96 | 1.96 | -1.26% | 351,027 |
| Nov 7, 2025 | 2.05 | 2.05 | 1.99 | 1.99 | 1.99 | -4.11% | 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 | -2.16% | 261,184 |
| 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 |