ASX - Delayed Quote
AUD
XRF Scientific Limited (XRF.AX)
2.1200
0.0000
(0.00%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.1500
2.1600
2.1100
2.1200
2.1200
209,938
Oct 30, 2026
2.1500
2.1600
2.1100
2.1200
2.1200
212,214
Oct 29, 2026
2.1000
2.1500
2.0500
2.1200
2.1200
544,340
Oct 28, 2026
1.9400
2.1000
1.9400
2.0900
2.0900
718,259
Oct 27, 2026
1.9100
1.9150
1.8900
1.9150
1.9150
58,261
Oct 26, 2026
1.8600
1.9100
1.8450
1.9100
1.9100
129,002
Oct 23, 2026
1.9000
1.9000
1.8250
1.8600
1.8600
86,709
Oct 22, 2026
1.8400
1.9000
1.8400
1.9000
1.9000
232,368
Oct 21, 2026
1.9000
1.9000
1.8400
1.8450
1.8450
201,942
Oct 20, 2026
1.8800
1.9450
1.8700
1.8850
1.8850
386,187
Oct 19, 2026
1.8700
1.8850
1.8250
1.8750
1.8750
256,423
Oct 16, 2026
1.8600
1.9100
1.8350
1.8700
1.8700
265,126
Oct 15, 2026
1.8650
1.8850
1.8250
1.8700
1.8700
442,989
Oct 14, 2026
1.8850
1.9950
1.8850
1.9150
1.9150
621,668
Oct 13, 2026
1.7400
1.9300
1.7400
1.8600
1.8600
1,696,289
Oct 12, 2026
1.7150
1.7150
1.6400
1.6550
1.6550
277,718
Oct 9, 2026
1.7200
1.7400
1.7100
1.7200
1.7200
77,104
Oct 8, 2026
1.7200
1.7600
1.7000
1.7150
1.7150
118,909
Oct 7, 2026
1.7700
1.7800
1.7200
1.7200
1.7200
142,382
Oct 6, 2026
1.7750
1.7900
1.7650
1.7700
1.7700
52,716
Oct 5, 2026
1.8000
1.8000
1.7500
1.7550
1.7550
36,653
Oct 2, 2026
1.8000
1.8000
1.7500
1.8000
1.8000
65,234
Oct 1, 2026
1.7600
1.8200
1.7600
1.7800
1.7800
80,899
Sep 30, 2026
1.7300
1.8150
1.7300
1.8100
1.8100
100,176
Sep 29, 2026
1.7500
1.7850
1.7300
1.7600
1.7600
88,370
Sep 28, 2026
1.7700
1.8000
1.7400
1.8000
1.8000
66,002
Sep 25, 2026
1.7400
1.7650
1.7350
1.7500
1.7500
184,615
Sep 24, 2026
1.7400
1.7950
1.7250
1.7950
1.7950
215,682
Sep 23, 2026
1.6800
1.8100
1.6800
1.7950
1.7950
140,104
Sep 22, 2026
1.8250
1.8250
1.6600
1.6600
1.6600
198,463
Sep 21, 2026
1.8100
1.8400
1.7950
1.7950
1.7950
19,878
Sep 18, 2026
1.8200
1.8300
1.8050
1.8300
1.8300
26,918
Sep 17, 2026
1.8200
1.8200
1.7950
1.8200
1.8200
32,188
Sep 16, 2026
1.8275
1.8450
1.7775
1.8200
1.8200
215,989
Sep 15, 2026
1.7900
1.8500
1.7850
1.8100
1.8100
78,260
Sep 14, 2026
1.8000
1.8100
1.7825
1.7900
1.7900
172,787
Sep 11, 2026
1.7950
1.7950
1.7675
1.7950
1.7950
56,378
Sep 10, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
1.8700
1.8700
1.7600
1.8200
1.8200
143,238
Sep 9, 2026
1.8400
1.8400
1.8250
1.8300
1.7850
27,336
Sep 8, 2026
1.8450
1.8550
1.8150
1.8400
1.7948
78,377
Sep 7, 2026
1.8750
1.8800
1.8250
1.8250
1.7801
123,413
Sep 4, 2026
1.8850
1.8850
1.8550
1.8750
1.8289
170,516
Sep 3, 2026
1.8000
1.8850
1.8000
1.8850
1.8386
129,694
Sep 2, 2026
1.8700
1.8700
1.8000
1.8250
1.7801
144,080
Sep 1, 2026
1.8500
1.8650
1.8250
1.8650
1.8191
64,322
Aug 31, 2026
1.8000
1.8800
1.7850
1.8600
1.8143
287,798
Aug 28, 2026
1.8150
1.8300
1.8100
1.8150
1.7704
42,531
Aug 27, 2026
1.8200
1.8500
1.8100
1.8100
1.7655
92,987
Aug 26, 2026
1.8400
1.8500
1.8150
1.8200
1.7752
51,528
Aug 25, 2026
1.8300
1.8550
1.8150
1.8400
1.7948
98,845
Aug 24, 2026
1.8700
1.8700
1.8300
1.8300
1.7850
95,501
Aug 21, 2026
1.8700
1.8900
1.8600
1.8700
1.8240
65,806
Aug 20, 2026
1.8750
1.8875
1.8600
1.8700
1.8240
132,111
Aug 19, 2026
1.8700
1.9000
1.8600
1.8600
1.8143
415,237
Aug 18, 2026
1.9050
1.9100
1.8350
1.8800
1.8338
280,570
Aug 17, 2026
1.8700
1.9400
1.8650
1.9400
1.8923
441,866
Aug 14, 2026
1.8350
1.8600
1.8300
1.8600
1.8143
58,743
Aug 13, 2026
1.8100
1.8450
1.8100
1.8300
1.7850
67,911
Aug 12, 2026
1.8700
1.8700
1.8050
1.8050
1.7606
39,210
Aug 11, 2026
1.8200
1.8800
1.8150
1.8800
1.8338
163,379
Aug 10, 2026
1.8300
1.8800
1.8150
1.8400
1.7948
203,053
Aug 7, 2026
1.8100
1.8450
1.7950
1.8300
1.7850
78,592
Aug 6, 2026
1.7250
1.8150
1.7200
1.8100
1.7655
96,465
Aug 5, 2026
1.7150
1.7800
1.7150
1.7250
1.6826
152,775
Aug 4, 2026
1.7200
1.7850
1.7100
1.7100
1.6680
142,771
Aug 3, 2026
1.7000
1.7700
1.7000
1.7200
1.6777
60,979
Jul 31, 2026
1.7000
1.7750
1.7000
1.7550
1.7118
141,759
Jul 30, 2026
1.6900
1.7000
1.6850
1.7000
1.6582
66,250
Jul 29, 2026
1.6800
1.6950
1.6800
1.6850
1.6436
90,734
Jul 28, 2026
1.7100
1.7100
1.6750
1.6850
1.6436
80,978
Jul 27, 2026
1.7100
1.7350
1.7050
1.7050
1.6631
90,092
Jul 24, 2026
1.7550
1.7550
1.7000
1.7100
1.6680
121,862
Jul 23, 2026
1.7000
1.7550
1.7000
1.7350
1.6923
75,233
Jul 22, 2026
1.7000
1.7200
1.6850
1.6900
1.6484
84,494
Jul 21, 2026
1.7000
1.7350
1.6800
1.7000
1.6582
62,203
Jul 20, 2026
1.6850
1.7100
1.6650
1.7000
1.6582
102,074
Jul 17, 2026
1.7150
1.7150
1.6700
1.6800
1.6387
112,793
Jul 16, 2026
1.7200
1.7300
1.6950
1.7050
1.6631
95,187
Jul 15, 2026
1.7200
1.7250
1.6800
1.6800
1.6387
161,281
Jul 14, 2026
1.7600
1.7600
1.7150
1.7150
1.6728
185,811
Jul 13, 2026
1.7900
1.7900
1.7400
1.7400
1.6972
66,677
Jul 10, 2026
1.7500
1.8000
1.7500
1.7850
1.7411
72,646
Jul 9, 2026
1.7400
1.7600
1.7400
1.7400
1.6972
95,514
Jul 8, 2026
1.7750
1.7800
1.7400
1.7400
1.6972
115,149
Jul 7, 2026
1.7350
1.8200
1.7300
1.7700
1.7265
267,423
Jul 6, 2026
1.7000
1.7400
1.6800
1.7200
1.6777
337,926
Jul 3, 2026
1.7000
1.7100
1.6975
1.7100
1.6680
147,688
Jul 2, 2026
1.7300
1.7300
1.7050
1.7100
1.6680
175,497
Jul 1, 2026
1.7300
1.7600
1.7200
1.7250
1.6826
48,983
Jun 30, 2026
1.7600
1.7750
1.7250
1.7250
1.6826
119,135
Jun 29, 2026
1.7550
1.7950
1.7500
1.7500
1.7070
186,617
Jun 26, 2026
1.7500
1.8000
1.7500
1.7500
1.7070
160,808
Jun 25, 2026
1.8800
1.9000
1.7850
1.7850
1.7411
158,867
Jun 24, 2026
1.8100
1.8800
1.8050
1.8800
1.8338
109,976
Jun 23, 2026
1.8300
1.8300
1.8000
1.8250
1.7801
101,326
Jun 22, 2026
1.8350
1.8600
1.8000
1.8000
1.7557
107,194
Jun 19, 2026
1.8400
1.8600
1.8300
1.8300
1.7850
81,265
Jun 18, 2026
1.8600
1.8700
1.8250
1.8250
1.7801
46,905
Jun 17, 2026
1.8400
1.8600
1.8200
1.8450
1.7996
71,743
Jun 16, 2026
1.8600
1.8600
1.8200
1.8400
1.7948
82,689
Jun 15, 2026
1.8350
1.8600
1.8200
1.8600
1.8143
182,773
Jun 12, 2026
1.8250
1.8450
1.8150
1.8200
1.7752
57,315
Jun 11, 2026
1.8200
1.8250
1.7900
1.8200
1.7752
42,757
Jun 10, 2026
1.8350
1.8350
1.8000
1.8200
1.7752
131,851
Jun 9, 2026
1.8200
1.8300
1.8050
1.8300
1.7850
161,107
Jun 5, 2026
1.8350
1.8350
1.8050
1.8200
1.7752
86,463
Jun 4, 2026
1.8850
1.8850
1.8000
1.8250
1.7801
88,733
Jun 3, 2026
1.8500
1.8850
1.8000
1.8850
1.8386
97,331
Jun 2, 2026
1.8800
1.8800
1.8100
1.8400
1.7948
37,417
Jun 1, 2026
1.8500
1.8800
1.8100
1.8400
1.7948
180,793
May 29, 2026
1.8600
1.8650
1.8150
1.8500
1.8045
112,243
May 28, 2026
1.8500
1.8600
1.8150
1.8500
1.8045
70,092
May 27, 2026
1.8100
1.8600
1.8100
1.8600
1.8143
106,367
May 26, 2026
1.8300
1.8700
1.7750
1.8150
1.7704
278,572
May 25, 2026
1.9250
2.0000
1.8250
1.8850
1.8386
173,580
May 22, 2026
1.7750
1.9250
1.7650
1.9250
1.8777
196,525
May 21, 2026
1.7200
1.8000
1.7200
1.7600
1.7167
152,841
May 20, 2026
1.7675
1.7700
1.7000
1.7100
1.6680
81,922
May 19, 2026
1.7650
1.7900
1.7475
1.7500
1.7070
53,232
May 18, 2026
1.7900
1.8025
1.7400
1.7500
1.7070
59,332
May 15, 2026
1.7400
1.8100
1.7400
1.7700
1.7265
66,683
May 14, 2026
1.8100
1.8100
1.7250
1.7400
1.6972
90,892
May 13, 2026
1.8300
1.8300
1.8000
1.8000
1.7557
109,859
May 12, 2026
1.8200
1.8450
1.8100
1.8200
1.7752
67,868
May 11, 2026
1.8700
1.8800
1.8250
1.8400
1.7948
70,219
May 8, 2026
1.8400
1.9050
1.8250
1.9050
1.8582
71,737
May 7, 2026
1.8650
1.8750
1.8350
1.8500
1.8045
77,338
May 6, 2026
1.8600
1.8600
1.8350
1.8400
1.7948
31,815
May 5, 2026
1.8900
1.8900
1.8250
1.8400
1.7948
43,951
May 4, 2026
1.8500
1.8800
1.8250
1.8550
1.8094
118,768
May 1, 2026
1.8450
1.8575
1.8300
1.8350
1.7899
31,913
Apr 30, 2026
1.9050
1.9050
1.8050
1.8150
1.7704
244,099
Apr 29, 2026
1.8900
1.9200
1.8650
1.8950
1.8484
63,879
Apr 28, 2026
1.9250
1.9250
1.8900
1.8900
1.8435
63,968
Apr 27, 2026
1.9400
1.9650
1.9000
1.9250
1.8777
150,020
Apr 24, 2026
1.9000
1.9450
1.8700
1.9250
1.8777
173,647
Apr 23, 2026
1.8800
1.9500
1.8650
1.8700
1.8240
392,378
Apr 22, 2026
1.8500
1.8700
1.8500
1.8650
1.8191
66,960
Apr 21, 2026
1.8550
1.8650
1.8450
1.8500
1.8045
122,696
Apr 20, 2026
1.8550
1.8950
1.8500
1.8500
1.8045
78,322
Apr 17, 2026
1.9300
1.9350
1.8300
1.8550
1.8094
261,714
Apr 16, 2026
1.9200
1.9850
1.8950
1.9500
1.9020
369,177
Apr 15, 2026
1.8500
1.9100
1.8450
1.9000
1.8533
190,566
Apr 14, 2026
1.7600
1.8200
1.7600
1.8100
1.7655
84,018
Apr 13, 2026
1.8200
1.8200
1.7350
1.7550
1.7118
170,973
Apr 10, 2026
1.8050
1.8050
1.7650
1.8050
1.7606
106,026
Apr 9, 2026
1.8300
1.8350
1.7750
1.7900
1.7460
301,854
Apr 8, 2026
1.6700
1.8500
1.6700
1.8300
1.7850
332,506
Apr 7, 2026
1.6400
1.6850
1.6350
1.6450
1.6045
84,714
Apr 2, 2026
1.6800
1.7050
1.6350
1.6650
1.6241
176,760
Apr 1, 2026
1.6800
1.7075
1.6700
1.6700
1.6289
347,824
Mar 31, 2026
1.6300
1.6950
1.6300
1.6700
1.6289
163,426
Mar 30, 2026
1.6550
1.6600
1.6250
1.6350
1.5948
128,127
Mar 27, 2026
1.6750
1.6800
1.6350
1.6600
1.6192
62,604
Mar 26, 2026
1.6800
1.6800
1.6650
1.6650
1.6241
148,632
Mar 25, 2026
1.6400
1.6850
1.6300
1.6800
1.6387
238,649
Mar 24, 2026
1.6250
1.6650
1.6250
1.6400
1.5997
354,700
Mar 23, 2026
1.6400
1.6400
1.6000
1.6250
1.5850
129,989
Mar 20, 2026
1.6750
1.6850
1.6500
1.6500
1.6094
141,398
Mar 19, 2026
1.7450
1.7450
1.6750
1.6900
1.6484
266,609
Mar 18, 2026
1.7500
1.7650
1.7450
1.7450
1.7021
75,213
Mar 17, 2026
1.7650
1.7900
1.7400
1.7500
1.7070
69,719
Mar 16, 2026
1.8000
1.8000
1.7350
1.7650
1.7216
99,334
Mar 13, 2026
1.7500
1.8000
1.7350
1.7600
1.7167
219,715
Mar 12, 2026
1.7800
1.7850
1.7300
1.7450
1.7021
72,644
Mar 11, 2026
1.7750
1.7950
1.7300
1.7700
1.7265
68,893
Mar 10, 2026
1.7400
1.7850
1.7400
1.7450
1.7021
113,303
Mar 9, 2026
1.7600
1.7700
1.6900
1.7450
1.7021
251,666
Mar 6, 2026
1.8000
1.8050
1.7450
1.7700
1.7265
320,363
Mar 5, 2026
1.7950
1.8200
1.7550
1.8050
1.7606
180,432
Mar 4, 2026
1.7250
1.7600
1.7200
1.7600
1.7167
217,082
Mar 3, 2026
1.7500
1.7600
1.7100
1.7500
1.7070
184,596
Mar 2, 2026
1.8500
1.8500
1.7150
1.7200
1.6777
396,021
Feb 27, 2026
1.8150
1.8400
1.7550
1.7700
1.7265
293,113
Feb 26, 2026
1.8000
1.8500
1.7450
1.8000
1.7557
251,412
Feb 25, 2026
1.7500
1.7950
1.7325
1.7400
1.6972
148,699
Feb 24, 2026
1.6800
1.7250
1.6300
1.7100
1.6680
329,160
Feb 23, 2026
1.7400
1.7400
1.6700
1.6800
1.6387
411,098
Feb 20, 2026
1.8000
1.8350
1.7250
1.7400
1.6972
320,968
Feb 19, 2026
1.9400
1.9400
1.7900
1.8200
1.7752
605,490
Feb 18, 2026
2.0200
2.0300
1.7800
1.9200
1.8728
661,629
Feb 17, 2026
1.9800
2.1000
1.9600
2.0100
1.9606
127,219
Feb 16, 2026
1.9600
1.9950
1.9400
1.9800
1.9313
96,439
Feb 13, 2026
1.9900
2.0000
1.9400
1.9800
1.9313
334,714
Feb 12, 2026
2.1500
2.1500
2.0300
2.0600
2.0093
70,371
Feb 11, 2026
2.1200
2.2000
2.1000
2.1500
2.0971
158,387
Feb 10, 2026
2.0200
2.1200
2.0075
2.0800
2.0289
79,134
Feb 9, 2026
2.0000
2.0400
1.9850
1.9900
1.9411
51,528
Feb 6, 2026
2.0100
2.0400
1.9250
1.9600
1.9118
158,736
Feb 5, 2026
2.0900
2.0900
2.0100
2.0100
1.9606
146,440
Feb 4, 2026
2.1100
2.1500
2.0600
2.0700
2.0191
89,829
Feb 3, 2026
2.0700
2.1400
2.0700
2.1200
2.0679
56,766
Feb 2, 2026
2.1700
2.1700
2.0850
2.1100
2.0581
164,434
Jan 30, 2026
2.2500
2.2500
2.1500
2.1700
2.1166
59,201
Jan 29, 2026
2.1900
2.2600
2.1700
2.2000
2.1459
64,498
Jan 28, 2026
2.2500
2.2600
2.1900
2.2300
2.1752
98,205
Jan 27, 2026
2.1400
2.2500
2.1300
2.2500
2.1947
489,604
Jan 23, 2026
2.0800
2.1600
2.0800
2.1200
2.0679
128,495
Jan 22, 2026
2.1500
2.1500
2.0700
2.0800
2.0289
90,396
Jan 21, 2026
2.0500
2.1400
2.0000
2.1400
2.0874
111,615
Jan 20, 2026
2.0700
2.0800
2.0100
2.0100
1.9606
146,906
Jan 19, 2026
2.1400
2.1400
2.0700
2.0900
2.0386
106,291
Jan 16, 2026
2.1400
2.1500
2.1200
2.1500
2.0971
49,121
Jan 15, 2026
2.1700
2.1700
2.1200
2.1200
2.0679
78,133
Jan 14, 2026
2.1600
2.1800
2.1500
2.1700
2.1166
50,635
Jan 13, 2026
2.1700
2.1800
2.1300
2.1300
2.0776
188,396
Jan 12, 2026
2.1700
2.1800
2.1300
2.1500
2.0971
79,265
Jan 9, 2026
2.1900
2.2000
2.1200
2.1300
2.0776
52,147
Jan 8, 2026
2.1000
2.1900
2.1000
2.1900
2.1361
116,530
Jan 7, 2026
2.1000
2.1300
2.0800
2.1300
2.0776
168,101
Jan 6, 2026
2.0500
2.1000
2.0500
2.0900
2.0386
40,244
Jan 5, 2026
2.1000
2.1000
2.0400
2.0500
1.9996
178,725
Jan 2, 2026
2.0600
2.1000
2.0200
2.1000
2.0484
60,577
Dec 31, 2025
2.0200
2.0800
2.0200
2.0600
2.0093
55,399
Dec 30, 2025
1.9500
2.0300
1.9500
2.0200
1.9703
72,512
Dec 29, 2025
1.9300
1.9650
1.9150
1.9500
1.9020
127,397
Dec 24, 2025
1.9800
1.9800
1.9300
1.9300
1.8825
47,035
Dec 23, 2025
2.0000
2.0000
1.9450
1.9450
1.8972
332,757
Dec 22, 2025
2.0200
2.0200
1.9700
1.9900
1.9411
113,907
Dec 19, 2025
2.0150
2.0300
1.9800
1.9950
1.9459
69,539
Dec 18, 2025
2.0600
2.0600
1.9850
1.9900
1.9411
102,489
Dec 17, 2025
2.0900
2.1100
2.0600
2.0600
2.0093
76,404
Dec 16, 2025
2.1000
2.1400
2.0700
2.0700
2.0191
80,594
Dec 15, 2025
2.0900
2.1000
2.0300
2.0800
2.0289
111,904
Dec 12, 2025
2.0100
2.1100
2.0100
2.0900
2.0386
233,876
Dec 11, 2025
2.0900
2.0900
1.9950
2.0400
1.9898
176,664
Dec 10, 2025
1.8300
2.0600
1.8300
2.0600
2.0093
539,551
Dec 9, 2025
1.8400
1.8450
1.8000
1.8050
1.7606
468,116
Dec 8, 2025
1.8700
1.9000
1.8500
1.8550
1.8094
130,555
Dec 5, 2025
1.8850
1.8900
1.8550
1.8750
1.8289
81,925
Dec 4, 2025
1.9550
1.9550
1.8650
1.8700
1.8240
292,108
Dec 3, 2025
1.9750
1.9750
1.9400
1.9750
1.9264
55,634
Dec 2, 2025
1.9550
1.9700
1.9250
1.9500
1.9020
107,323
Dec 1, 2025
1.9500
1.9600
1.9200
1.9500
1.9020
109,948
Nov 28, 2025
1.9200
1.9550
1.9100
1.9500
1.9020
62,975
Nov 27, 2025
1.9500
1.9500
1.9000
1.9100
1.8630
104,083
Nov 26, 2025
1.9800
1.9900
1.9300
1.9400
1.8923
138,866
Nov 25, 2025
1.9300
1.9675
1.9200
1.9650
1.9167
255,019
Nov 24, 2025
1.8600
1.9200
1.8600
1.9200
1.8728
110,626
Nov 21, 2025
1.8700
1.8900
1.8300
1.8550
1.8094
141,362
Nov 20, 2025
1.8400
1.8900
1.8350
1.8700
1.8240
161,577
Nov 19, 2025
1.8600
1.8600
1.8250
1.8400
1.7948
112,502
Nov 18, 2025
1.9000
1.9000
1.8400
1.8500
1.8045
222,719
Nov 17, 2025
1.8500
1.8900
1.8500
1.8700
1.8240
187,725
Nov 14, 2025
1.8650
1.8900
1.8050
1.8700
1.8240
256,127
Nov 13, 2025
1.9100
1.9100
1.8300
1.8650
1.8191
413,732
Nov 12, 2025
1.9700
1.9750
1.9050
1.9200
1.8728
859,840
Nov 11, 2025
1.9800
1.9850
1.9500
1.9700
1.9216
377,586
Nov 10, 2025
2.0100
2.0100
1.9600
1.9600
1.9118
351,027
Nov 7, 2025
2.0500
2.0500
1.9850
1.9850
1.9362
274,098
Nov 6, 2025
2.1000
2.1200
2.0500
2.0700
2.0191
117,065
Nov 5, 2025
2.1200
2.1200
2.0500
2.1000
2.0484
172,496
Nov 4, 2025
2.1700
2.1700
2.1200
2.1200
2.0679
123,720
Nov 3, 2025
2.1500
2.1700
2.0800
2.1700
2.1166
219,696
Oct 31, 2025
2.1200
2.1400
2.0900
2.0900
2.0386
257,701
Oct 30, 2025
2.1000
2.1600
2.0900
2.1600
2.1069
145,373
