Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

XRF Scientific Limited (XRF.AX)

Compare
1.7000
+0.0500
+(3.03%)
At close: April 11 at 4:10:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.61001.70001.60001.70001.7000172,963
Apr 10, 20251.61001.74001.61001.65001.6500600,626
Apr 9, 20251.55501.58501.53501.55001.5500296,705
Apr 8, 20251.55501.62501.55251.58501.5850381,806
Apr 7, 20251.58001.58001.44001.55001.55001,342,226
Apr 4, 20251.77001.77001.66501.67001.6700373,835
Apr 3, 20251.78001.81501.77001.79001.7900151,521
Apr 2, 20251.82001.84001.77501.78001.7800201,325
Apr 1, 20251.83001.84001.79501.82001.8200297,451
Mar 31, 20251.89001.89001.83001.83001.8300239,648
Mar 28, 20251.90501.90501.88501.90501.9050108,025
Mar 27, 20251.85501.91501.85001.90501.9050277,885
Mar 26, 20251.90501.90501.85501.85501.8550124,104
Mar 25, 20251.86001.91001.83501.87001.8700313,838
Mar 24, 20251.89001.89001.81501.85001.8500150,724
Mar 21, 20251.87001.90501.85501.88001.8800122,373
Mar 20, 20251.90501.91501.84001.88001.8800578,150
Mar 19, 20251.91001.91001.87501.89001.8900176,859
Mar 18, 20251.90001.92001.89001.91001.9100228,988
Mar 17, 20251.84001.93501.84001.89501.8950353,542
Mar 14, 20251.82001.86001.77501.83501.8350185,576
Mar 13, 20251.89001.89001.76001.81501.8150427,564
Mar 12, 20251.79001.90001.75501.89001.8900434,850
Mar 11, 20251.90501.91501.81001.82501.8250276,880
Mar 10, 20251.92001.95001.88001.95001.9500138,468
Mar 7, 20251.95001.95001.87001.93001.9300278,612
Mar 6, 20251.96001.98501.92001.98001.9800235,520
Mar 5, 20251.96001.96501.91001.95501.9550229,836
Mar 4, 20251.95001.97501.91501.95501.9550297,905
Mar 3, 20251.98001.98501.94001.98501.9850136,258
Feb 28, 20251.94001.97001.93001.96501.9650336,199
Feb 27, 20251.85002.00001.81001.95001.9500268,005
Feb 26, 20252.06002.06001.92001.92001.9200423,593
Feb 25, 20252.09002.09002.00002.05002.0500152,096
Feb 24, 20252.14002.16002.03002.09002.0900368,616
Feb 21, 20252.17002.17002.11002.15002.1500285,328
Feb 20, 20252.11002.16002.06002.15002.1500644,722
Feb 19, 20252.09002.16002.03502.05002.0500633,237
Feb 18, 20251.90502.02001.90002.02002.02001,187,496
Feb 17, 20251.88501.89501.82501.89501.8950273,082
Feb 14, 20251.87501.91001.85001.88501.8850253,954
Feb 13, 20251.85501.87501.83001.87501.8750229,679
Feb 12, 20251.83001.85001.83001.83501.8350209,276
Feb 11, 20251.80001.84001.80001.83001.8300117,544
Feb 10, 20251.82001.82001.76501.82001.8200171,030
Feb 7, 20251.83001.83001.80001.82501.8250210,708
Feb 6, 20251.78001.82501.76501.82501.8250227,640
Feb 5, 20251.75001.77001.72501.77001.7700367,225
Feb 4, 20251.73001.75001.72501.72501.7250213,241
Feb 3, 20251.78501.78501.72001.73001.7300464,829
Jan 31, 20251.85001.85501.79501.79501.7950160,079
Jan 30, 20251.84501.84501.81501.84001.8400320,548
Jan 29, 20251.79501.84001.79001.84001.8400217,648
Jan 28, 20251.84001.84001.75001.78501.7850231,751
Jan 24, 20251.78001.85001.77001.82001.8200399,160
Jan 23, 20251.75001.79001.74001.79001.7900368,013
Jan 22, 20251.73001.75001.73001.74001.7400136,942
Jan 21, 20251.73001.74501.70001.72001.720096,327
Jan 20, 20251.73001.74501.70001.73001.7300147,407
Jan 17, 20251.71001.75001.70001.74001.7400128,682
Jan 16, 20251.73501.73501.69001.72001.7200302,469
Jan 15, 20251.73001.75501.72501.74001.7400143,377
Jan 14, 20251.79001.81501.68001.72001.7200402,363
Jan 13, 20251.82501.82501.77001.77001.7700137,384
Jan 10, 20251.88001.88001.81001.81501.815058,750
Jan 9, 20251.87001.87501.79501.87001.8700248,734
Jan 8, 20251.89001.89001.82001.82001.8200104,971
Jan 7, 20251.82001.87501.79501.86501.8650385,201
Jan 6, 20251.93001.93001.80501.80501.8050305,789
Jan 3, 20251.91001.98001.91001.91501.9150167,372
Jan 2, 20251.95001.95001.87001.91001.910081,929
Dec 31, 20241.89001.95001.85001.95001.9500215,038
Dec 30, 20241.89001.89001.86501.89001.890099,286
Dec 27, 20241.84501.89001.84001.89001.890081,284
Dec 24, 20241.83001.84001.80001.83001.830072,282
Dec 23, 20241.81501.85001.80001.83001.8300140,993
Dec 20, 20241.87501.88501.79501.80001.8000314,507
Dec 19, 20241.84501.87001.81001.86501.8650174,674
Dec 18, 20241.84501.85501.83001.85501.8550154,569
Dec 17, 20241.80001.85001.80001.85001.8500255,113
Dec 16, 20241.79001.83001.78001.80001.8000220,111
Dec 13, 20241.79001.79001.76001.78001.7800166,637
Dec 12, 20241.83001.83001.79001.81001.810097,691
Dec 11, 20241.78001.82001.77501.81501.815092,132
Dec 10, 20241.84001.84001.76001.78001.7800310,565
Dec 9, 20241.89001.90001.75501.84001.8400368,669
Dec 6, 20241.89001.92501.88001.90001.9000312,217
Dec 5, 20241.89001.93001.86501.90501.9050490,979
Dec 4, 20241.87001.89001.84001.89001.8900195,165
Dec 3, 20241.85501.89001.85001.87001.8700435,393
Dec 2, 20241.89001.90001.85001.85001.8500388,390
Nov 29, 20241.82501.89501.82501.89001.8900332,425
Nov 28, 20241.79001.84501.79001.82501.8250286,688
Nov 27, 20241.79501.83501.78001.78001.7800324,866
Nov 26, 20241.78001.81001.75001.80001.8000472,611
Nov 25, 20241.69001.78001.68501.78001.7800296,302
Nov 22, 20241.63001.69001.58001.67501.6750308,554
Nov 21, 20241.62001.62001.56001.62001.6200123,552
Nov 20, 20241.64001.67501.60001.60001.6000227,996
Nov 19, 20241.65001.70001.63001.64001.6400181,931
Nov 18, 20241.72001.72001.64501.65001.6500284,011
Nov 15, 20241.75001.75001.64001.73001.7300297,300
Nov 14, 20241.75001.75001.72001.75001.7500121,661
Nov 13, 20241.72001.78501.68501.75501.755091,609
Nov 12, 20241.78501.79001.71001.74001.7400264,586
Nov 11, 20241.68501.78001.68501.76501.7650321,172
Nov 8, 20241.64001.70501.64001.68001.6800374,314
Nov 7, 20241.61001.64501.60001.64501.6450167,369
Nov 6, 20241.58001.61001.56501.61001.6100119,765
Nov 5, 20241.60501.60501.56001.58001.5800242,523
Nov 4, 20241.60501.62001.59501.61001.610092,395
Nov 1, 20241.64001.64001.59001.60001.6000119,490
Oct 31, 20241.63501.65501.61001.64001.6400105,388
Oct 30, 20241.64001.64501.60001.60001.6000204,965
Oct 29, 20241.65001.65001.63001.64001.640078,452
Oct 28, 20241.67001.67001.64001.64001.640095,960
Oct 25, 20241.63001.66001.63001.66001.660082,398
Oct 24, 20241.67001.67001.61501.62001.6200124,850
Oct 23, 20241.62001.70001.59501.70001.7000136,804
Oct 22, 20241.61001.63001.59501.61001.6100192,732
Oct 21, 20241.64001.66001.61001.61501.6150128,909
Oct 18, 20241.67001.67001.61001.63501.6350188,584
Oct 17, 20241.63001.65501.63001.65001.6500175,693
Oct 16, 20241.64001.64501.61501.63001.6300202,653
Oct 15, 20241.66001.67001.61001.66001.6600516,059
Oct 14, 20241.70001.74501.69001.71001.7100109,958
Oct 11, 20241.70501.75001.70001.74501.7450633,023
Oct 10, 20241.70501.71001.69501.70001.7000126,908
Oct 9, 20241.68501.71001.67501.67501.6750226,194
Oct 8, 20241.65001.68501.64501.67501.6750201,659
Oct 7, 20241.65001.66001.62001.65001.650070,725
Oct 4, 20241.63501.66001.60501.63501.6350114,047
Oct 3, 20241.66001.68001.58001.63501.6350314,091
Oct 2, 20241.67501.68501.65001.68001.6800123,890
Oct 1, 20241.68501.69001.67001.68501.6850114,219
Sep 30, 20241.63501.71001.63501.68001.6800594,877
Sep 27, 20241.59001.63501.58001.63501.6350395,440
Sep 26, 20241.58001.59001.57501.59001.5900187,987
Sep 25, 20241.54501.58001.54501.57001.5700409,980
Sep 24, 20241.50001.54001.50001.53501.5350326,920
Sep 23, 20241.48001.51001.48001.50001.5000220,171
Sep 20, 20241.46501.50001.46001.49501.4950210,529
Sep 19, 20241.47501.47501.45501.47001.470097,234
Sep 18, 20241.50001.50501.46001.49001.4900155,793
Sep 17, 20241.45001.52001.45001.49001.4900456,485
Sep 16, 20241.45501.47001.43501.43501.4350136,301
Sep 13, 20241.47001.47001.45001.46001.460047,701
Sep 12, 2024 0.0390 Dividend
Sep 12, 20241.49001.49001.43501.47001.4700153,844
Sep 11, 20241.45001.47501.44001.47501.436081,478
Sep 10, 20241.44501.47001.43001.45001.411795,359
Sep 9, 20241.49001.49001.43001.43001.3922369,324
Sep 6, 20241.50001.52001.49001.49001.450688,194
Sep 5, 20241.53001.54001.49501.51501.4749166,844
Sep 4, 20241.51001.53001.48001.53001.4895232,560
Sep 3, 20241.54001.56501.52501.55001.5090278,537
Sep 2, 20241.56001.56001.52501.54001.4993203,592
Aug 30, 20241.55001.57001.52001.54001.4993197,527
Aug 29, 20241.54501.56001.50501.56001.5188104,621
Aug 28, 20241.55501.55501.51001.55001.5090117,264
Aug 27, 20241.59001.59001.53501.56001.5188255,741
Aug 26, 20241.53001.61001.53001.57001.5285469,215
Aug 23, 20241.49001.53501.49001.52501.4847376,099
Aug 22, 20241.51001.51001.47501.49001.4506260,907
Aug 21, 20241.50001.52001.47751.49501.4555263,083
Aug 20, 20241.41001.50501.41001.50001.4603545,091
Aug 19, 20241.40501.41001.38001.41001.372784,575
Aug 16, 20241.40501.40501.37501.40001.363048,001
Aug 15, 20241.42001.42001.37501.38001.343595,908
Aug 14, 20241.42001.42001.39001.41501.377642,016
Aug 13, 20241.44001.44001.40501.40501.367964,872
Aug 12, 20241.40001.44501.40001.42001.3825184,064
Aug 9, 20241.39501.41001.39001.40001.3630105,996
Aug 8, 20241.40501.41001.36501.39001.353278,227
Aug 7, 20241.40501.41001.35001.41001.3727177,042
Aug 6, 20241.34501.41501.34001.39001.3532153,372
Aug 5, 20241.45001.45001.34501.34501.3094442,865
Aug 2, 20241.49501.49501.45501.48001.440973,144
Aug 1, 20241.49001.50001.45501.49501.4555100,855
Jul 31, 20241.49501.49501.45001.49501.455567,308
Jul 30, 20241.52501.53001.47501.52001.479889,690
Jul 29, 20241.54001.54001.46001.52501.4847195,189
Jul 26, 20241.55001.55001.51001.54001.4993189,625
Jul 25, 20241.53501.55751.53001.55001.5090266,696
Jul 24, 20241.51001.58001.51001.56001.5188607,364
Jul 23, 20241.53501.53501.50001.50001.4603123,348
Jul 22, 20241.53001.53501.49501.53501.4944238,560
Jul 19, 20241.53501.54001.49501.52001.4798104,606
Jul 18, 20241.52001.54001.50001.54001.4993242,556
Jul 17, 20241.44001.57001.44001.52001.4798684,944
Jul 16, 20241.46501.47001.43001.45501.416558,878
Jul 15, 20241.44001.46501.42001.46501.4263161,940
Jul 12, 20241.45001.45501.40501.40501.3679152,183
Jul 11, 20241.47501.48001.42001.45001.4117279,197
Jul 10, 20241.41001.48001.40001.47501.4360534,647
Jul 9, 20241.35001.43001.35001.43001.3922337,622
Jul 8, 20241.35001.36001.33501.35001.314375,588
Jul 5, 20241.34751.35501.34001.35001.314334,897
Jul 4, 20241.33001.33501.32001.32501.290074,896
Jul 3, 20241.34001.35501.31001.32001.285166,084
Jul 2, 20241.35001.35001.33001.34001.304648,023
Jul 1, 20241.37001.37001.34001.35001.314342,736
Jun 28, 20241.38001.38001.33501.34501.309459,404
Jun 27, 20241.31001.36001.31001.36001.3240115,112
Jun 26, 20241.36501.37001.31001.31001.2754331,366
Jun 25, 20241.38001.38001.36001.38001.34359,962
Jun 24, 20241.38001.38001.32001.38001.3435313,863
Jun 21, 20241.37251.38001.36001.36001.324078,409
Jun 20, 20241.38001.38001.35501.35501.319229,162
Jun 19, 20241.39501.39501.36501.37001.333841,518
Jun 18, 20241.39001.41001.36001.39501.358183,014
Jun 17, 20241.33001.38001.33001.38001.3435128,615
Jun 14, 20241.34001.35001.32001.34001.304660,339
Jun 13, 20241.34501.34501.32001.33501.299748,843
Jun 12, 20241.32501.34501.32001.34501.309443,657
Jun 11, 20241.31001.35001.29501.32001.285165,145
Jun 7, 20241.32001.35501.31001.32001.2851145,774
Jun 6, 20241.35001.35001.28501.31501.2802221,986
Jun 5, 20241.35001.36001.33001.34001.3046160,561
Jun 4, 20241.34001.36501.32501.36501.328981,013
Jun 3, 20241.35001.37001.34001.34501.3094100,926
May 31, 20241.34001.35501.33001.35001.314343,744
May 30, 20241.35001.37001.33501.34501.309453,903
May 29, 20241.37001.37001.32001.35001.3143123,937
May 28, 20241.35501.37001.32501.37001.3338113,370
May 27, 20241.37001.38501.33001.35001.3143102,362
May 24, 20241.32001.37001.32001.35001.3143303,898
May 23, 20241.28001.34501.27501.32001.2851425,524
May 22, 20241.25001.28001.24001.25001.2169113,920
May 21, 20241.20501.23501.19001.23501.2023185,336
May 20, 20241.21001.23501.19001.23501.2023128,959
May 17, 20241.23001.23001.21001.22001.187751,096
May 16, 20241.28501.29001.23001.23001.1975174,751
May 15, 20241.22001.29501.22001.29501.2608100,866
May 14, 20241.26501.26501.21501.23001.1975112,857
May 13, 20241.28501.29001.22001.26001.2267185,610
May 10, 20241.36001.36001.26001.29501.2608171,574
May 9, 20241.34501.34501.33001.33001.294862,382
May 8, 20241.40001.40001.35501.37001.333876,072
May 7, 20241.37001.39001.34501.37001.3338183,968
May 6, 20241.37001.37001.32501.37001.3338140,129
May 3, 20241.38001.38501.35001.36001.3240100,953
May 2, 20241.41001.42501.36001.40001.3630218,393
May 1, 20241.44001.44501.41001.41001.3727135,184
Apr 30, 20241.45001.46001.40001.44001.4019291,698
Apr 29, 20241.39001.45001.38001.45001.4117471,185
Apr 26, 20241.32501.38501.31501.37001.3338313,897
Apr 24, 20241.28001.32501.28001.32501.2900238,851
Apr 23, 20241.28001.29001.26001.26501.2316142,151
Apr 22, 20241.29001.29001.25001.28001.2462119,983
Apr 19, 20241.25501.31001.25501.27001.2364319,752
Apr 18, 20241.27001.27001.25501.26501.231678,166
Apr 17, 20241.26001.28001.25501.27001.236484,118
Apr 16, 20241.28001.28001.25501.26001.2267140,239
Apr 15, 20241.27001.27501.27001.27001.236449,756
Apr 12, 20241.27001.30001.27001.27501.2413189,069
Apr 11, 20241.28001.28001.26001.26001.226757,817

Related Tickers

RDX.AX Redox Limited
2.9100
-0.68%
 
ANO.AX Advance ZincTek Limited
0.7600
0.00%
 
229.SG PCC Rokita SA
15.90
-1.49%
 
ASAA.BE Asahi Kasei Corp
5.74
-5.71%
 
PCR.WA PCC Rokita SA
71.20
+0.28%
 
FGR.AX First Graphene Limited
0.0400
-6.98%
 
002460.SZ Ganfeng Lithium Group Co., Ltd.
30.80
-0.06%
 
ACI.NS Archean Chemical Industries Limited
601.10
+4.01%
 
HZR.AX Hazer Group Limited
0.2900
-4.92%
 
BAS.DU Basf SE
41.27
-0.65%