UK markets closed

XRF Scientific Limited (XRF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2300-0.0150 (-1.20%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.23501.24501.22001.23001.230051,733
27 Mar 20241.23501.24501.22001.23001.230051,733
26 Mar 20241.22001.24501.21001.24501.245069,314
25 Mar 20241.22501.22501.20001.20001.200041,689
24 Mar 20241.20001.22501.17001.20001.200086,836
21 Mar 20241.19001.21001.19001.19501.195063,508
20 Mar 20241.23001.23001.19001.20001.2000137,893
19 Mar 20241.25001.27501.23001.23001.230070,998
18 Mar 20241.26001.27001.25001.25501.255087,477
17 Mar 20241.28001.28001.23501.26001.2600193,789
14 Mar 20241.25001.27001.24501.25501.2550119,132
13 Mar 20241.25001.25001.20501.25001.2500234,523
12 Mar 20241.25001.25001.21001.21001.2100278,970
11 Mar 20241.22001.24001.20501.21001.2100106,921
10 Mar 20241.19501.24001.19001.23501.2350147,495
07 Mar 20241.18001.20001.14001.20001.2000283,966
06 Mar 20241.15001.18001.14001.17501.175063,020
05 Mar 20241.15501.18001.14501.16001.1600143,538
04 Mar 20241.12501.17501.12501.15501.1550414,374
03 Mar 20241.11001.12501.09501.09501.0950184,367
29 Feb 20241.11001.12001.09001.11501.1150160,820
28 Feb 20241.11001.12001.09001.12001.120050,196
27 Feb 20241.11001.11001.08501.11001.110093,769
26 Feb 20241.11001.11001.08501.11001.110046,037
25 Feb 20241.10001.11501.09001.10501.105070,835
22 Feb 20241.11001.11001.08001.09501.0950120,924
21 Feb 20241.13501.13501.10001.10001.100072,394
20 Feb 20241.16501.17001.13501.13501.135087,423
19 Feb 20241.12001.16501.06501.16501.1650426,807
18 Feb 20241.16501.17001.13001.13001.1300163,855
15 Feb 20241.10001.16001.09501.16001.160098,651
14 Feb 20241.10001.11501.07501.10501.1050162,247
13 Feb 20241.10001.10501.09501.10001.100099,454
12 Feb 20241.13001.13001.12001.12001.120015,582
11 Feb 20241.09001.13001.09001.13001.1300132,577
08 Feb 20241.08001.12001.08001.09001.0900124,702
07 Feb 20241.10001.12001.07001.12001.1200111,907
06 Feb 20241.08001.14001.08001.12001.1200157,156
05 Feb 20241.03001.10001.03001.09001.090083,488
04 Feb 20241.03001.05001.01501.02001.0200148,342
01 Feb 20241.09001.10501.03001.03001.0300145,314
31 Jan 20241.10001.10501.09001.09001.090014,142
30 Jan 20241.10001.11001.09501.11001.110053,274
29 Jan 20241.10501.11001.07501.10501.105036,997
28 Jan 20241.06501.09501.06501.07001.070049,063
24 Jan 20241.05001.10001.04001.07501.075095,214
23 Jan 20241.05001.05001.03001.05001.0500180,484
22 Jan 20241.07001.07001.02001.04501.0450155,441
21 Jan 20241.09001.10001.05001.05001.050057,302
18 Jan 20241.04501.08501.04501.06501.0650118,370
17 Jan 20241.11001.11001.04501.06001.0600204,068
16 Jan 20241.11001.12501.10001.10001.100069,310
15 Jan 20241.14001.14001.11001.11001.110064,953
14 Jan 20241.16001.16001.16001.16001.16003,282
11 Jan 20241.16501.17001.16001.16001.16006,815
10 Jan 20241.15001.18501.15001.18001.180091,477
09 Jan 20241.17501.18501.15001.16001.160047,905
08 Jan 20241.17501.19501.16001.17501.175080,522
07 Jan 20241.17001.17501.14001.17501.175082,526
04 Jan 20241.19001.19001.17001.17001.170016,925
03 Jan 20241.17001.18501.14501.18501.185050,443
02 Jan 20241.18001.18001.14001.18001.1800177,873
01 Jan 20241.18501.18501.16001.18501.185060,408
28 Dec 20231.18001.18501.16001.18001.180015,844
27 Dec 20231.18001.18001.15001.18001.180040,557
26 Dec 20231.14501.19501.14001.17501.175027,675
21 Dec 20231.19001.19001.14001.14001.140043,882
20 Dec 20231.20001.21001.15501.17001.170077,392
19 Dec 20231.20001.21001.19501.20001.200048,026
18 Dec 20231.19001.21001.16751.21001.2100143,167
17 Dec 20231.16001.19001.16001.17001.170090,556
14 Dec 20231.13501.16001.12001.16001.160053,072
13 Dec 20231.15501.16001.11001.11501.115098,817
12 Dec 20231.13001.15001.12501.13501.135049,834
11 Dec 20231.13001.13001.11001.13001.130064,012
10 Dec 20231.13001.13501.11501.11501.115026,562
07 Dec 20231.13501.13501.10501.13001.130031,503
06 Dec 20231.19501.19501.12001.13501.1350164,890
05 Dec 20231.18001.20001.16001.18501.185075,416
04 Dec 20231.22001.22001.17001.17001.1700101,419
03 Dec 20231.23001.23001.19501.20501.205095,316
30 Nov 20231.24001.24501.20501.21501.215087,972
29 Nov 20231.18001.23001.17501.22501.2250204,988
28 Nov 20231.12001.18001.12001.16001.1600127,425
27 Nov 20231.11001.11501.09001.11001.110089,166
26 Nov 20231.13501.13501.10001.11001.1100124,286
23 Nov 20231.14001.17001.10501.11001.1100169,326
22 Nov 20231.11001.14001.11001.14001.1400161,345
21 Nov 20231.04001.11001.03501.11001.1100177,354
20 Nov 20231.05001.06001.03501.03501.035081,495
19 Nov 20231.05501.09001.04001.07001.070090,406
16 Nov 20231.08001.08001.04501.07001.0700100,845
15 Nov 20231.09001.09001.06001.08001.080069,013
14 Nov 20231.07001.08001.05001.07001.070068,546
13 Nov 20231.01001.07001.01001.07001.0700105,822
12 Nov 20231.02001.03001.00001.03001.030080,007
09 Nov 20231.02001.02251.01001.02001.020012,882
08 Nov 20231.00001.02000.98501.01001.010074,647
07 Nov 20231.01001.02000.99001.00001.000035,637
06 Nov 20230.97001.03000.96501.02001.0200120,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...