XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 1.850
0.00 (0.00%)
May 29, 2026, 4:10 PM AEST
XRF Scientific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | - | 112,243 |
| May 28, 2026 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | -0.54% | 70,092 |
| May 27, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 2.48% | 106,367 |
| May 26, 2026 | 1.83 | 1.87 | 1.78 | 1.82 | 1.82 | -3.71% | 278,572 |
| May 25, 2026 | 1.93 | 2.00 | 1.83 | 1.89 | 1.89 | -2.08% | 173,580 |
| May 22, 2026 | 1.78 | 1.93 | 1.77 | 1.93 | 1.93 | 9.38% | 196,525 |
| May 21, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | 2.92% | 152,841 |
| May 20, 2026 | 1.77 | 1.77 | 1.70 | 1.71 | 1.71 | -2.29% | 81,922 |
| May 19, 2026 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | - | 53,232 |
| May 18, 2026 | 1.79 | 1.80 | 1.74 | 1.75 | 1.75 | -1.13% | 59,332 |
| May 15, 2026 | 1.74 | 1.81 | 1.74 | 1.77 | 1.77 | 1.72% | 66,683 |
| May 14, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.33% | 90,892 |
| May 13, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | -1.10% | 109,859 |
| May 12, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | -1.09% | 67,868 |
| May 11, 2026 | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -3.41% | 70,219 |
| May 8, 2026 | 1.84 | 1.91 | 1.83 | 1.91 | 1.91 | 2.97% | 71,737 |
| May 7, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 0.54% | 77,338 |
| May 6, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | - | 31,815 |
| May 5, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.81% | 43,951 |
| May 4, 2026 | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | 1.09% | 118,768 |
| May 1, 2026 | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | 1.10% | 31,913 |
| Apr 30, 2026 | 1.91 | 1.91 | 1.81 | 1.82 | 1.82 | -4.22% | 244,099 |
| Apr 29, 2026 | 1.89 | 1.92 | 1.87 | 1.90 | 1.90 | 0.26% | 63,879 |
| Apr 28, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -1.82% | 63,968 |
| Apr 27, 2026 | 1.94 | 1.97 | 1.90 | 1.93 | 1.93 | - | 150,020 |
| Apr 24, 2026 | 1.90 | 1.95 | 1.87 | 1.93 | 1.93 | 2.94% | 173,647 |
| Apr 23, 2026 | 1.88 | 1.95 | 1.87 | 1.87 | 1.87 | 0.27% | 392,378 |
| Apr 22, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.81% | 66,960 |
| Apr 21, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | - | 122,696 |
| Apr 20, 2026 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | -0.27% | 78,322 |
| Apr 17, 2026 | 1.93 | 1.94 | 1.83 | 1.86 | 1.86 | -4.87% | 261,714 |
| Apr 16, 2026 | 1.92 | 1.99 | 1.90 | 1.95 | 1.95 | 2.63% | 369,177 |
| Apr 15, 2026 | 1.85 | 1.91 | 1.85 | 1.90 | 1.90 | 4.97% | 190,566 |
| Apr 14, 2026 | 1.76 | 1.82 | 1.76 | 1.81 | 1.81 | 3.13% | 84,018 |
| Apr 13, 2026 | 1.82 | 1.82 | 1.74 | 1.76 | 1.76 | -2.77% | 170,973 |
| Apr 10, 2026 | 1.81 | 1.81 | 1.77 | 1.81 | 1.81 | 0.84% | 106,026 |
| Apr 9, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 301,854 |
| Apr 8, 2026 | 1.67 | 1.85 | 1.67 | 1.83 | 1.83 | 11.25% | 332,506 |
| Apr 7, 2026 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 84,714 |
| Apr 2, 2026 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.30% | 176,760 |
| Apr 1, 2026 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | - | 347,824 |
| Mar 31, 2026 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | 2.14% | 163,426 |
| Mar 30, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.51% | 128,127 |
| Mar 27, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.30% | 62,604 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.89% | 148,632 |
| Mar 25, 2026 | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | 2.44% | 238,649 |
| Mar 24, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.92% | 354,700 |
| Mar 23, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -1.52% | 129,989 |
| Mar 20, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 141,398 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.15% | 266,609 |