XRF Scientific Limited (XRF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:09PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3250 | 1.3850 | 1.3150 | 1.3700 | 1.3700 | 260,174 |
| 24 Apr 2024 | 1.2800 | 1.3250 | 1.2800 | 1.3250 | 1.3250 | 238,851 |
| 23 Apr 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2650 | 1.2650 | 142,151 |
| 22 Apr 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 119,983 |
| 19 Apr 2024 | 1.2550 | 1.3100 | 1.2550 | 1.2700 | 1.2700 | 319,752 |
| 18 Apr 2024 | 1.2700 | 1.2700 | 1.2550 | 1.2650 | 1.2650 | 78,166 |
| 17 Apr 2024 | 1.2600 | 1.2800 | 1.2550 | 1.2700 | 1.2700 | 84,118 |
| 16 Apr 2024 | 1.2800 | 1.2800 | 1.2550 | 1.2600 | 1.2600 | 140,239 |
| 15 Apr 2024 | 1.2700 | 1.2750 | 1.2700 | 1.2700 | 1.2700 | 49,756 |
| 12 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2750 | 1.2750 | 189,069 |
| 11 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 57,817 |
| 10 Apr 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 264,138 |
| 09 Apr 2024 | 1.2200 | 1.2350 | 1.2200 | 1.2350 | 1.2350 | 30,447 |
| 08 Apr 2024 | 1.1900 | 1.2150 | 1.1700 | 1.2150 | 1.2150 | 83,382 |
| 05 Apr 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1900 | 1.1900 | 58,907 |
| 04 Apr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 82,942 |
| 03 Apr 2024 | 1.2150 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 40,307 |
| 02 Apr 2024 | 1.2250 | 1.2250 | 1.2100 | 1.2100 | 1.2100 | 38,476 |
| 28 Mar 2024 | 1.2350 | 1.2450 | 1.2200 | 1.2300 | 1.2300 | 51,733 |
| 27 Mar 2024 | 1.2200 | 1.2450 | 1.2100 | 1.2450 | 1.2450 | 69,314 |
| 26 Mar 2024 | 1.2250 | 1.2250 | 1.2000 | 1.2000 | 1.2000 | 41,689 |
| 25 Mar 2024 | 1.2000 | 1.2250 | 1.1700 | 1.2000 | 1.2000 | 86,836 |
| 22 Mar 2024 | 1.1900 | 1.2100 | 1.1900 | 1.1950 | 1.1950 | 63,508 |
| 21 Mar 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 137,893 |
| 20 Mar 2024 | 1.2500 | 1.2750 | 1.2300 | 1.2300 | 1.2300 | 70,998 |
| 19 Mar 2024 | 1.2600 | 1.2700 | 1.2500 | 1.2550 | 1.2550 | 87,477 |
| 18 Mar 2024 | 1.2800 | 1.2800 | 1.2350 | 1.2600 | 1.2600 | 193,789 |
| 15 Mar 2024 | 1.2500 | 1.2700 | 1.2450 | 1.2550 | 1.2550 | 119,132 |
| 14 Mar 2024 | 1.2500 | 1.2500 | 1.2050 | 1.2500 | 1.2500 | 234,523 |
| 13 Mar 2024 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 278,970 |
| 12 Mar 2024 | 1.2200 | 1.2400 | 1.2050 | 1.2100 | 1.2100 | 106,921 |
| 11 Mar 2024 | 1.1950 | 1.2400 | 1.1900 | 1.2350 | 1.2350 | 147,495 |
| 08 Mar 2024 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 283,966 |
| 07 Mar 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1750 | 1.1750 | 63,020 |
| 06 Mar 2024 | 1.1550 | 1.1800 | 1.1450 | 1.1600 | 1.1600 | 143,538 |
| 05 Mar 2024 | 1.1250 | 1.1750 | 1.1250 | 1.1550 | 1.1550 | 414,374 |
| 04 Mar 2024 | 1.1100 | 1.1250 | 1.0950 | 1.0950 | 1.0950 | 184,367 |
| 01 Mar 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1150 | 1.1150 | 160,820 |
| 29 Feb 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 50,196 |
| 28 Feb 2024 | 1.1100 | 1.1100 | 1.0850 | 1.1100 | 1.1100 | 93,769 |
| 27 Feb 2024 | 1.1100 | 1.1100 | 1.0850 | 1.1100 | 1.1100 | 46,037 |
| 26 Feb 2024 | 1.1000 | 1.1150 | 1.0900 | 1.1050 | 1.1050 | 70,835 |
| 23 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0950 | 1.0950 | 120,924 |
| 22 Feb 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1000 | 1.1000 | 72,394 |
| 21 Feb 2024 | 1.1650 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | 87,423 |
| 20 Feb 2024 | 1.1200 | 1.1650 | 1.0650 | 1.1650 | 1.1650 | 426,807 |
| 19 Feb 2024 | 1.1650 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 163,855 |
| 16 Feb 2024 | 1.1000 | 1.1600 | 1.0950 | 1.1600 | 1.1600 | 98,651 |
| 15 Feb 2024 | 1.1000 | 1.1150 | 1.0750 | 1.1050 | 1.1050 | 162,247 |
| 14 Feb 2024 | 1.1000 | 1.1050 | 1.0950 | 1.1000 | 1.1000 | 99,454 |
| 13 Feb 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 15,582 |
| 12 Feb 2024 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 132,577 |
| 09 Feb 2024 | 1.0800 | 1.1200 | 1.0800 | 1.0900 | 1.0900 | 124,702 |
| 08 Feb 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 111,907 |
| 07 Feb 2024 | 1.0800 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 157,156 |
| 06 Feb 2024 | 1.0300 | 1.1000 | 1.0300 | 1.0900 | 1.0900 | 83,488 |
| 05 Feb 2024 | 1.0300 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 148,342 |
| 02 Feb 2024 | 1.0900 | 1.1050 | 1.0300 | 1.0300 | 1.0300 | 145,314 |
| 01 Feb 2024 | 1.1000 | 1.1050 | 1.0900 | 1.0900 | 1.0900 | 14,142 |
| 31 Jan 2024 | 1.1000 | 1.1100 | 1.0950 | 1.1100 | 1.1100 | 53,274 |
| 30 Jan 2024 | 1.1050 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 36,997 |
| 29 Jan 2024 | 1.0650 | 1.0950 | 1.0650 | 1.0700 | 1.0700 | 49,063 |
| 25 Jan 2024 | 1.0500 | 1.1000 | 1.0400 | 1.0750 | 1.0750 | 95,214 |
| 24 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 180,484 |
| 23 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0450 | 1.0450 | 155,441 |
| 22 Jan 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 57,302 |
| 19 Jan 2024 | 1.0450 | 1.0850 | 1.0450 | 1.0650 | 1.0650 | 118,370 |
| 18 Jan 2024 | 1.1100 | 1.1100 | 1.0450 | 1.0600 | 1.0600 | 204,068 |
| 17 Jan 2024 | 1.1100 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 69,310 |
| 16 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 64,953 |
| 15 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 3,282 |
| 12 Jan 2024 | 1.1650 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 6,815 |
| 11 Jan 2024 | 1.1500 | 1.1850 | 1.1500 | 1.1800 | 1.1800 | 91,477 |
| 10 Jan 2024 | 1.1750 | 1.1850 | 1.1500 | 1.1600 | 1.1600 | 47,905 |
| 09 Jan 2024 | 1.1750 | 1.1950 | 1.1600 | 1.1750 | 1.1750 | 80,522 |
| 08 Jan 2024 | 1.1700 | 1.1750 | 1.1400 | 1.1750 | 1.1750 | 82,526 |
| 05 Jan 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 16,925 |
| 04 Jan 2024 | 1.1700 | 1.1850 | 1.1450 | 1.1850 | 1.1850 | 50,443 |
| 03 Jan 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 177,873 |
| 02 Jan 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1850 | 1.1850 | 60,408 |
| 29 Dec 2023 | 1.1800 | 1.1850 | 1.1600 | 1.1800 | 1.1800 | 15,844 |
| 28 Dec 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 40,557 |
| 27 Dec 2023 | 1.1450 | 1.1950 | 1.1400 | 1.1750 | 1.1750 | 27,675 |
| 22 Dec 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 43,882 |
| 21 Dec 2023 | 1.2000 | 1.2100 | 1.1550 | 1.1700 | 1.1700 | 77,392 |
| 20 Dec 2023 | 1.2000 | 1.2100 | 1.1950 | 1.2000 | 1.2000 | 48,026 |
| 19 Dec 2023 | 1.1900 | 1.2100 | 1.1675 | 1.2100 | 1.2100 | 143,167 |
| 18 Dec 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 90,556 |
| 15 Dec 2023 | 1.1350 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 53,072 |
| 14 Dec 2023 | 1.1550 | 1.1600 | 1.1100 | 1.1150 | 1.1150 | 98,817 |
| 13 Dec 2023 | 1.1300 | 1.1500 | 1.1250 | 1.1350 | 1.1350 | 49,834 |
| 12 Dec 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 64,012 |
| 11 Dec 2023 | 1.1300 | 1.1350 | 1.1150 | 1.1150 | 1.1150 | 26,562 |
| 08 Dec 2023 | 1.1350 | 1.1350 | 1.1050 | 1.1300 | 1.1300 | 31,503 |
| 07 Dec 2023 | 1.1950 | 1.1950 | 1.1200 | 1.1350 | 1.1350 | 164,890 |
| 06 Dec 2023 | 1.1800 | 1.2000 | 1.1600 | 1.1850 | 1.1850 | 75,416 |
| 05 Dec 2023 | 1.2200 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 101,419 |
| 04 Dec 2023 | 1.2300 | 1.2300 | 1.1950 | 1.2050 | 1.2050 | 95,316 |
| 01 Dec 2023 | 1.2400 | 1.2450 | 1.2050 | 1.2150 | 1.2150 | 87,972 |
| 30 Nov 2023 | 1.1800 | 1.2300 | 1.1750 | 1.2250 | 1.2250 | 204,988 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.