XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 2.060
+0.040 (1.98%)
Dec 31, 2025, 2:10 PM AEST
XRF Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.02 | 2.07 | 2.02 | 2.06 | - | 1.98% | 36,320 |
| Dec 30, 2025 | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | 3.59% | 72,512 |
| Dec 29, 2025 | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | 1.04% | 127,397 |
| Dec 24, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.77% | 47,035 |
| Dec 23, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.26% | 332,757 |
| Dec 22, 2025 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | -0.25% | 113,907 |
| Dec 19, 2025 | 2.02 | 2.03 | 1.98 | 2.00 | 2.00 | 0.25% | 69,539 |
| Dec 18, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -3.40% | 102,489 |
| Dec 17, 2025 | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -0.48% | 76,404 |
| Dec 16, 2025 | 2.10 | 2.14 | 2.07 | 2.07 | 2.07 | -0.48% | 80,594 |
| Dec 15, 2025 | 2.09 | 2.10 | 2.03 | 2.08 | 2.08 | -0.48% | 111,904 |
| Dec 12, 2025 | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | 2.45% | 233,876 |
| Dec 11, 2025 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -0.97% | 176,664 |
| Dec 10, 2025 | 1.83 | 2.06 | 1.83 | 2.06 | 2.06 | 14.13% | 539,551 |
| Dec 9, 2025 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -2.70% | 468,116 |
| Dec 8, 2025 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | -1.07% | 130,555 |
| Dec 5, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 0.27% | 81,925 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -5.32% | 292,108 |
| 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 |