XRF Scientific Limited (ASX:XRF)
Australia · Delayed Price · Currency is AUD 1.875
+0.005 (0.27%)
Aug 21, 2026, 10:16 AM AEST
XRF Scientific Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 132,111 |
| Aug 19, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 415,237 |
| Aug 18, 2026 | 1.91 | 1.91 | 1.84 | 1.88 | 1.88 | -3.09% | 280,570 |
| Aug 17, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 4.30% | 441,866 |
| Aug 14, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 58,743 |
| Aug 13, 2026 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 1.39% | 67,911 |
| Aug 12, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.99% | 39,210 |
| Aug 11, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | 2.17% | 163,379 |
| Aug 10, 2026 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | 0.55% | 203,053 |
| Aug 7, 2026 | 1.81 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 78,592 |
| Aug 6, 2026 | 1.73 | 1.82 | 1.72 | 1.81 | 1.81 | 4.93% | 96,465 |
| Aug 5, 2026 | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | 0.88% | 152,775 |
| Aug 4, 2026 | 1.72 | 1.79 | 1.71 | 1.71 | 1.71 | -0.58% | 142,771 |
| Aug 3, 2026 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | -1.99% | 60,979 |
| Jul 31, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | 3.24% | 141,759 |
| Jul 30, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.89% | 66,250 |
| Jul 29, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 90,734 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 80,978 |
| Jul 27, 2026 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.29% | 90,092 |
| Jul 24, 2026 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -1.44% | 121,862 |
| Jul 23, 2026 | 1.70 | 1.76 | 1.70 | 1.74 | 1.74 | 2.66% | 75,233 |
| Jul 22, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 84,494 |
| Jul 21, 2026 | 1.70 | 1.74 | 1.68 | 1.70 | 1.70 | - | 62,203 |
| Jul 20, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 102,074 |
| Jul 17, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -1.47% | 112,793 |
| Jul 16, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | 1.49% | 95,187 |
| Jul 15, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.04% | 161,281 |
| Jul 14, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.44% | 185,811 |
| Jul 13, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.52% | 66,677 |
| Jul 10, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.59% | 72,646 |
| Jul 9, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | - | 95,514 |
| Jul 8, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -1.69% | 115,149 |
| Jul 7, 2026 | 1.74 | 1.82 | 1.73 | 1.77 | 1.77 | 2.91% | 267,423 |
| Jul 6, 2026 | 1.70 | 1.74 | 1.68 | 1.72 | 1.72 | 0.58% | 337,926 |
| Jul 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 147,688 |
| Jul 2, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.87% | 175,497 |
| Jul 1, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | - | 48,983 |
| Jun 30, 2026 | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -1.43% | 119,135 |
| Jun 29, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | - | 186,617 |
| Jun 26, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -1.96% | 160,808 |
| Jun 25, 2026 | 1.88 | 1.90 | 1.79 | 1.79 | 1.79 | -5.05% | 158,867 |
| Jun 24, 2026 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 3.01% | 109,976 |
| Jun 23, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 1.39% | 101,326 |
| Jun 22, 2026 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -1.64% | 107,194 |
| Jun 19, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | 0.27% | 81,265 |
| Jun 18, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 46,905 |
| Jun 17, 2026 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.27% | 71,743 |
| Jun 16, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | -1.08% | 82,689 |
| Jun 15, 2026 | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | 2.20% | 182,773 |
| Jun 12, 2026 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | - | 57,315 |