XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 1.810
+0.050 (2.84%)
Sep 30, 2026, 4:10 PM AEST
XRF Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.73 | 1.82 | 1.73 | 1.81 | 1.81 | 2.84% | 100,176 |
| Sep 29, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | -2.22% | 88,370 |
| Sep 28, 2026 | 1.77 | 1.80 | 1.74 | 1.80 | 1.80 | 2.86% | 66,002 |
| Sep 25, 2026 | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | -2.51% | 184,615 |
| Sep 24, 2026 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | - | 215,682 |
| Sep 23, 2026 | 1.68 | 1.81 | 1.68 | 1.80 | 1.80 | 8.13% | 140,104 |
| Sep 22, 2026 | 1.83 | 1.83 | 1.66 | 1.66 | 1.66 | -7.52% | 198,463 |
| Sep 21, 2026 | 1.81 | 1.84 | 1.80 | 1.80 | 1.80 | -1.91% | 19,878 |
| Sep 18, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 26,918 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | - | 32,188 |
| Sep 16, 2026 | 1.83 | 1.85 | 1.78 | 1.82 | 1.82 | 0.55% | 215,989 |
| Sep 15, 2026 | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | 1.12% | 71,698 |
| Sep 14, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | -0.28% | 172,787 |
| Sep 11, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | -1.37% | 56,378 |
| Sep 10, 2026 | 1.87 | 1.87 | 1.76 | 1.82 | 1.82 | 1.96% | 143,238 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.79 | -0.54% | 27,336 |
| Sep 8, 2026 | 1.85 | 1.86 | 1.82 | 1.84 | 1.79 | 0.82% | 78,377 |
| Sep 7, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.78 | -2.67% | 123,413 |
| Sep 4, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.83 | -0.53% | 170,516 |
| Sep 3, 2026 | 1.80 | 1.89 | 1.80 | 1.89 | 1.84 | 3.29% | 129,694 |
| Sep 2, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.78 | -2.14% | 144,080 |
| Sep 1, 2026 | 1.85 | 1.87 | 1.83 | 1.87 | 1.82 | 0.27% | 64,322 |
| Aug 31, 2026 | 1.80 | 1.88 | 1.79 | 1.86 | 1.81 | 2.48% | 287,798 |
| Aug 28, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.77 | 0.28% | 42,531 |
| Aug 27, 2026 | 1.82 | 1.85 | 1.81 | 1.81 | 1.77 | -0.55% | 92,987 |
| Aug 26, 2026 | 1.84 | 1.85 | 1.82 | 1.82 | 1.78 | -1.09% | 51,528 |
| Aug 25, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.79 | 0.55% | 98,845 |
| Aug 24, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.79 | -2.14% | 95,501 |
| Aug 21, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.82 | - | 65,806 |
| Aug 20, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.82 | 0.54% | 132,111 |
| Aug 19, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.81 | -1.06% | 415,237 |
| Aug 18, 2026 | 1.91 | 1.91 | 1.84 | 1.88 | 1.83 | -3.09% | 280,570 |
| Aug 17, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.89 | 4.30% | 441,866 |
| Aug 14, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.81 | 1.64% | 58,743 |
| Aug 13, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.79 | 1.39% | 67,911 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.76 | -3.99% | 39,210 |
| Aug 11, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.83 | 2.17% | 163,379 |
| Aug 10, 2026 | 1.83 | 1.88 | 1.82 | 1.84 | 1.79 | 0.55% | 203,053 |
| Aug 7, 2026 | 1.81 | 1.85 | 1.80 | 1.83 | 1.79 | 1.10% | 78,592 |
| Aug 6, 2026 | 1.73 | 1.82 | 1.72 | 1.81 | 1.77 | 4.93% | 96,465 |
| Aug 5, 2026 | 1.72 | 1.78 | 1.72 | 1.73 | 1.68 | 0.88% | 152,775 |
| Aug 4, 2026 | 1.72 | 1.79 | 1.71 | 1.71 | 1.67 | -0.58% | 142,771 |
| Aug 3, 2026 | 1.70 | 1.77 | 1.70 | 1.72 | 1.68 | -1.99% | 60,979 |
| Jul 31, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.71 | 3.24% | 141,759 |
| Jul 30, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.66 | 0.89% | 66,250 |
| Jul 29, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.64 | - | 90,734 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.64 | -1.17% | 80,978 |
| Jul 27, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.66 | -0.29% | 90,092 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.70 | 1.71 | 1.67 | -1.44% | 121,862 |
| Jul 23, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.69 | 2.66% | 75,233 |