tiprankstipranks
XRF Scientific Limited (AU:XRF)
ASX:XRF
Australian Market
XRF
XRF Scientific Limited
RESEARCH TOOLSreports

XRF Scientific Limited (XRF) Historical Prices

38 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1.67
1.85
1.67
1.83
1.83
+11.25%
332,506
1.93
Apr 07, 2026
1.64
1.69
1.64
1.65
1.65
-1.20%
84,714
0.49
Apr 06, 2026
1.67
1.70
1.64
1.67
1.67
0.00%
0
0.00
Apr 03, 2026
1.67
1.70
1.64
1.67
1.67
0.00%
0
0.00
Apr 02, 2026
1.68
1.71
1.64
1.67
1.67
-0.30%
176,760
1.00
Apr 01, 2026
1.68
1.71
1.67
1.67
1.67
0.00%
347,824
2.03
Mar 31, 2026
1.63
1.70
1.63
1.67
1.67
+2.14%
163,426
0.96
Mar 30, 2026
1.66
1.66
1.63
1.64
1.64
-1.51%
128,127
0.75
Mar 27, 2026
1.68
1.68
1.64
1.66
1.66
-0.30%
62,604
0.37
Mar 26, 2026
1.68
1.68
1.67
1.67
1.67
-0.89%
148,632
0.86
Mar 25, 2026
1.64
1.69
1.63
1.68
1.68
+2.44%
238,649
1.40
Mar 24, 2026
1.63
1.67
1.63
1.64
1.64
+0.92%
354,700
2.13
Mar 23, 2026
1.64
1.64
1.60
1.63
1.63
-1.52%
129,989
0.78
Mar 20, 2026
1.68
1.69
1.65
1.65
1.65
-2.37%
141,398
0.86
Mar 19, 2026
1.75
1.75
1.68
1.69
1.69
-3.15%
266,609
1.65
Mar 18, 2026
1.75
1.77
1.75
1.75
1.75
-0.29%
75,213
0.46
Mar 17, 2026
1.77
1.79
1.74
1.75
1.75
-0.85%
69,719
0.42
Mar 16, 2026
1.80
1.80
1.74
1.77
1.77
+0.28%
99,334
0.60
Mar 13, 2026
1.75
1.80
1.74
1.76
1.76
+0.86%
219,715
1.28
Mar 12, 2026
1.78
1.79
1.73
1.75
1.75
-1.41%
72,644
0.41
Mar 11, 2026
1.78
1.80
1.73
1.77
1.77
+1.43%
68,893
0.39
Mar 10, 2026
1.74
1.79
1.74
1.75
1.75
0.00%
113,303
0.64
Mar 09, 2026
1.76
1.77
1.69
1.75
1.75
-1.41%
251,666
1.41
Mar 06, 2026
1.80
1.81
1.75
1.77
1.77
-1.94%
320,363
1.83
Mar 05, 2026
1.80
1.82
1.76
1.81
1.81
+2.56%
180,432
1.04
Mar 04, 2026
1.73
1.76
1.72
1.76
1.76
+0.57%
217,082
1.26
Mar 03, 2026
1.75
1.76
1.71
1.75
1.75
+1.74%
184,596
1.09
Mar 02, 2026
1.85
1.85
1.72
1.72
1.72
-2.82%
396,021
2.40
Feb 27, 2026
1.82
1.84
1.76
1.77
1.77
-1.67%
293,113
1.80
Feb 26, 2026
1.80
1.85
1.75
1.80
1.80
+3.45%
251,412
1.54
Feb 25, 2026
1.75
1.80
1.73
1.74
1.74
+1.75%
148,699
0.92
Feb 24, 2026
1.68
1.73
1.63
1.71
1.71
+1.79%
329,160
2.07
Feb 23, 2026
1.74
1.74
1.67
1.68
1.68
-3.45%
411,098
2.65
Feb 20, 2026
1.80
1.84
1.73
1.74
1.74
-4.40%
320,968
2.11
Feb 19, 2026
1.94
1.94
1.79
1.82
1.82
-5.21%
605,490
4.15
Feb 18, 2026
2.02
2.03
1.78
1.92
1.92
-4.48%
661,629
4.78
Feb 17, 2026
1.98
2.10
1.96
2.01
2.01
+1.52%
127,219
0.91
Feb 16, 2026
1.96
2.00
1.94
1.98
1.98
0.00%
96,439
0.66
Feb 13, 2026
1.99
2.00
1.94
1.98
1.98
-3.88%
334,714
2.18
Feb 12, 2026
2.15
2.15
2.03
2.06
2.06
-0.96%
70,371
0.44
Feb 11, 2026
2.12
2.20
2.10
2.15
2.15
+3.37%
158,387
0.98
Feb 10, 2026
2.02
2.12
2.01
2.08
2.08
+4.52%
79,134
0.48
Feb 09, 2026
2.00
2.04
1.99
1.99
1.99
+1.53%
51,528
0.31
Feb 06, 2026
2.01
2.04
1.93
1.96
1.96
-2.49%
158,736
0.96
Feb 05, 2026
2.09
2.09
2.01
2.01
2.01
-2.90%
146,440
0.88
Feb 04, 2026
2.11
2.15
2.06
2.07
2.07
-2.36%
89,829
0.54
Feb 03, 2026
2.07
2.14
2.07
2.12
2.12
+0.47%
56,766
0.33
Feb 02, 2026
2.17
2.17
2.09
2.11
2.11
-2.76%
164,434
0.96
Jan 30, 2026
2.25
2.25
2.15
2.17
2.17
-1.36%
59,201
0.35
Jan 29, 2026
2.19
2.26
2.17
2.20
2.20
-1.35%
64,498
0.38
Rows:
50