XRF Scientific Limited XRF

ASX · Australia · Producer Manufacturing

AUD 1.80+0.02 (+1.12%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.78	0.00%	AUD 1.80	AUD 1.80	AUD 1.75	53.06K
2026-10-01	AUD 1.78	-1.66%	AUD 1.76	AUD 1.82	AUD 1.76	80.90K
2026-09-30	AUD 1.81	+2.84%	AUD 1.73	AUD 1.82	AUD 1.73	100.18K
2026-09-29	AUD 1.76	-2.22%	AUD 1.75	AUD 1.78	AUD 1.73	88.37K
2026-09-28	AUD 1.80	+2.86%	AUD 1.77	AUD 1.80	AUD 1.74	66.00K
2026-09-25	AUD 1.75	-2.51%	AUD 1.74	AUD 1.76	AUD 1.74	184.62K
2026-09-24	AUD 1.79	0.00%	AUD 1.74	AUD 1.79	AUD 1.73	215.68K
2026-09-23	AUD 1.79	+8.13%	AUD 1.68	AUD 1.81	AUD 1.68	140.10K
2026-09-22	AUD 1.66	-7.52%	AUD 1.83	AUD 1.83	AUD 1.66	198.46K
2026-09-21	AUD 1.79	-1.91%	AUD 1.81	AUD 1.84	AUD 1.79	19.88K
2026-09-18	AUD 1.83	+0.55%	AUD 1.82	AUD 1.83	AUD 1.80	26.92K
2026-09-17	AUD 1.82	0.00%	AUD 1.82	AUD 1.82	AUD 1.79	32.19K
2026-09-16	AUD 1.82	+0.55%	AUD 1.83	AUD 1.85	AUD 1.78	215.99K
2026-09-15	AUD 1.81	+1.12%	AUD 1.79	AUD 1.85	AUD 1.78	78.26K
2026-09-14	AUD 1.79	-0.28%	AUD 1.80	AUD 1.81	AUD 1.78	172.79K
2026-09-11	AUD 1.79	-1.37%	AUD 1.79	AUD 1.79	AUD 1.77	56.38K
2026-09-10	AUD 1.82	-0.55%	AUD 1.87	AUD 1.87	AUD 1.76	143.24K
2026-09-09	AUD 1.83	-0.54%	AUD 1.84	AUD 1.84	AUD 1.83	27.34K
2026-09-08	AUD 1.84	+0.82%	AUD 1.85	AUD 1.86	AUD 1.82	78.38K
2026-09-07	AUD 1.83	-2.67%	AUD 1.88	AUD 1.88	AUD 1.83	123.41K
2026-09-04	AUD 1.88	-0.53%	AUD 1.88	AUD 1.88	AUD 1.86	170.52K
2026-09-03	AUD 1.88	+3.29%	AUD 1.80	AUD 1.88	AUD 1.80	129.69K
2026-09-02	AUD 1.83	-2.14%	AUD 1.87	AUD 1.87	AUD 1.80	144.08K
2026-09-01	AUD 1.87	+0.27%	AUD 1.85	AUD 1.87	AUD 1.83	64.32K
2026-08-31	AUD 1.86	+2.48%	AUD 1.80	AUD 1.88	AUD 1.78	287.80K
2026-08-28	AUD 1.82	+0.28%	AUD 1.82	AUD 1.83	AUD 1.81	42.53K
2026-08-27	AUD 1.81	-0.55%	AUD 1.82	AUD 1.85	AUD 1.81	92.99K
2026-08-26	AUD 1.82	-1.09%	AUD 1.84	AUD 1.85	AUD 1.82	51.53K
2026-08-25	AUD 1.84	+0.55%	AUD 1.83	AUD 1.86	AUD 1.82	98.85K
2026-08-24	AUD 1.83	-2.14%	AUD 1.87	AUD 1.87	AUD 1.83	95.50K
2026-08-21	AUD 1.87	0.00%	AUD 1.87	AUD 1.89	AUD 1.86	65.81K
2026-08-20	AUD 1.87	+0.54%	AUD 1.88	AUD 1.89	AUD 1.86	132.11K
2026-08-19	AUD 1.86	-1.06%	AUD 1.87	AUD 1.90	AUD 1.86	415.24K
2026-08-18	AUD 1.88	-3.09%	AUD 1.90	AUD 1.91	AUD 1.84	280.57K
2026-08-17	AUD 1.94	+4.30%	AUD 1.87	AUD 1.94	AUD 1.87	441.87K
2026-08-14	AUD 1.86	+1.64%	AUD 1.84	AUD 1.86	AUD 1.83	58.74K
2026-08-13	AUD 1.83	+1.39%	AUD 1.81	AUD 1.85	AUD 1.81	67.91K
2026-08-12	AUD 1.80	-3.99%	AUD 1.87	AUD 1.87	AUD 1.80	39.21K
2026-08-11	AUD 1.88	+2.17%	AUD 1.82	AUD 1.88	AUD 1.82	163.38K
2026-08-10	AUD 1.84	+0.55%	AUD 1.83	AUD 1.88	AUD 1.82	203.05K
2026-08-07	AUD 1.83	+1.10%	AUD 1.81	AUD 1.85	AUD 1.79	78.59K
2026-08-06	AUD 1.81	+4.93%	AUD 1.73	AUD 1.82	AUD 1.72	96.47K
2026-08-05	AUD 1.73	+0.88%	AUD 1.72	AUD 1.78	AUD 1.72	152.78K
2026-08-04	AUD 1.71	-0.58%	AUD 1.72	AUD 1.78	AUD 1.71	142.77K
2026-08-03	AUD 1.72	-1.99%	AUD 1.70	AUD 1.77	AUD 1.70	60.98K
2026-07-31	AUD 1.75	+3.24%	AUD 1.70	AUD 1.77	AUD 1.70	141.76K
2026-07-30	AUD 1.70	+0.89%	AUD 1.69	AUD 1.70	AUD 1.68	66.25K
2026-07-29	AUD 1.68	0.00%	AUD 1.68	AUD 1.70	AUD 1.68	90.73K
2026-07-28	AUD 1.68	-1.17%	AUD 1.71	AUD 1.71	AUD 1.67	80.98K
2026-07-27	AUD 1.71	-0.29%	AUD 1.71	AUD 1.74	AUD 1.71	90.09K
2026-07-24	AUD 1.71	-1.44%	AUD 1.75	AUD 1.75	AUD 1.70	121.86K
2026-07-23	AUD 1.74	+2.66%	AUD 1.70	AUD 1.75	AUD 1.70	75.23K
2026-07-22	AUD 1.69	-0.59%	AUD 1.70	AUD 1.72	AUD 1.68	84.49K
2026-07-21	AUD 1.70	0.00%	AUD 1.70	AUD 1.74	AUD 1.68	62.20K
2026-07-20	AUD 1.70	+1.19%	AUD 1.68	AUD 1.71	AUD 1.66	102.07K
2026-07-17	AUD 1.68	-1.47%	AUD 1.72	AUD 1.72	AUD 1.67	112.79K
2026-07-16	AUD 1.71	+1.49%	AUD 1.72	AUD 1.73	AUD 1.70	95.19K
2026-07-15	AUD 1.68	-2.04%	AUD 1.72	AUD 1.73	AUD 1.68	161.28K
2026-07-14	AUD 1.72	-1.44%	AUD 1.76	AUD 1.76	AUD 1.72	185.81K
2026-07-13	AUD 1.74	-2.52%	AUD 1.79	AUD 1.79	AUD 1.74	66.68K
2026-07-10	AUD 1.78	+2.59%	AUD 1.75	AUD 1.80	AUD 1.75	72.65K
2026-07-09	AUD 1.74	0.00%	AUD 1.74	AUD 1.76	AUD 1.74	95.51K
2026-07-08	AUD 1.74	-1.69%	AUD 1.77	AUD 1.78	AUD 1.74	115.15K
2026-07-07	AUD 1.77	+2.91%	AUD 1.74	AUD 1.82	AUD 1.73	267.42K
2026-07-06	AUD 1.72	+0.58%	AUD 1.70	AUD 1.74	AUD 1.68	337.93K
2026-07-03	AUD 1.71	0.00%	AUD 1.70	AUD 1.71	AUD 1.70	147.69K
2026-07-02	AUD 1.71	-0.87%	AUD 1.73	AUD 1.73	AUD 1.71	175.50K
2026-07-01	AUD 1.73	0.00%	AUD 1.73	AUD 1.76	AUD 1.72	48.98K
2026-06-30	AUD 1.73	-1.43%	AUD 1.76	AUD 1.77	AUD 1.73	119.14K
2026-06-29	AUD 1.75	0.00%	AUD 1.75	AUD 1.79	AUD 1.75	186.62K
2026-06-26	AUD 1.75	-1.96%	AUD 1.75	AUD 1.80	AUD 1.75	160.81K
2026-06-25	AUD 1.78	-5.05%	AUD 1.88	AUD 1.90	AUD 1.78	158.87K
2026-06-24	AUD 1.88	+3.01%	AUD 1.81	AUD 1.88	AUD 1.80	109.98K
2026-06-23	AUD 1.83	+1.39%	AUD 1.83	AUD 1.83	AUD 1.80	101.33K
2026-06-22	AUD 1.80	-1.64%	AUD 1.84	AUD 1.86	AUD 1.80	107.19K
2026-06-19	AUD 1.83	+0.27%	AUD 1.84	AUD 1.86	AUD 1.83	81.27K
2026-06-18	AUD 1.83	-1.08%	AUD 1.86	AUD 1.87	AUD 1.83	46.91K
2026-06-17	AUD 1.85	+0.27%	AUD 1.84	AUD 1.86	AUD 1.82	71.74K
2026-06-16	AUD 1.84	-1.08%	AUD 1.86	AUD 1.86	AUD 1.82	82.69K
2026-06-15	AUD 1.86	+2.20%	AUD 1.84	AUD 1.86	AUD 1.82	182.77K
2026-06-12	AUD 1.82	0.00%	AUD 1.83	AUD 1.85	AUD 1.82	57.32K
2026-06-11	AUD 1.82	0.00%	AUD 1.82	AUD 1.83	AUD 1.79	42.76K
2026-06-10	AUD 1.82	-0.55%	AUD 1.84	AUD 1.84	AUD 1.80	131.85K
2026-06-09	AUD 1.83	+0.55%	AUD 1.82	AUD 1.83	AUD 1.80	161.11K
2026-06-05	AUD 1.82	-0.27%	AUD 1.84	AUD 1.84	AUD 1.80	86.46K
2026-06-04	AUD 1.83	-3.18%	AUD 1.88	AUD 1.88	AUD 1.80	88.73K
2026-06-03	AUD 1.88	+2.45%	AUD 1.85	AUD 1.88	AUD 1.80	97.33K
2026-06-02	AUD 1.84	0.00%	AUD 1.88	AUD 1.88	AUD 1.81	37.42K
2026-06-01	AUD 1.84	-0.54%	AUD 1.85	AUD 1.88	AUD 1.81	180.79K
2026-05-29	AUD 1.85	0.00%	AUD 1.86	AUD 1.87	AUD 1.82	112.24K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.78	0.00%	AUD 1.80	AUD 1.80	AUD 1.75	53.06K
2026-10-01	AUD 1.78	-1.66%	AUD 1.76	AUD 1.82	AUD 1.76	80.90K
2026-09-30	AUD 1.81	+2.84%	AUD 1.73	AUD 1.82	AUD 1.73	100.18K
2026-09-29	AUD 1.76	-2.22%	AUD 1.75	AUD 1.78	AUD 1.73	88.37K
2026-09-28	AUD 1.80	+2.86%	AUD 1.77	AUD 1.80	AUD 1.74	66.00K
2026-09-25	AUD 1.75	-2.51%	AUD 1.74	AUD 1.76	AUD 1.74	184.62K
2026-09-24	AUD 1.79	0.00%	AUD 1.74	AUD 1.79	AUD 1.73	215.68K
2026-09-23	AUD 1.79	+8.13%	AUD 1.68	AUD 1.81	AUD 1.68	140.10K
2026-09-22	AUD 1.66	-7.52%	AUD 1.83	AUD 1.83	AUD 1.66	198.46K
2026-09-21	AUD 1.79	-1.91%	AUD 1.81	AUD 1.84	AUD 1.79	19.88K
2026-09-18	AUD 1.83	+0.55%	AUD 1.82	AUD 1.83	AUD 1.80	26.92K
2026-09-17	AUD 1.82	0.00%	AUD 1.82	AUD 1.82	AUD 1.79	32.19K
2026-09-16	AUD 1.82	+0.55%	AUD 1.83	AUD 1.85	AUD 1.78	215.99K
2026-09-15	AUD 1.81	+1.12%	AUD 1.79	AUD 1.85	AUD 1.78	78.26K
2026-09-14	AUD 1.79	-0.28%	AUD 1.80	AUD 1.81	AUD 1.78	172.79K
2026-09-11	AUD 1.79	-1.37%	AUD 1.79	AUD 1.79	AUD 1.77	56.38K
2026-09-10	AUD 1.82	-0.55%	AUD 1.87	AUD 1.87	AUD 1.76	143.24K
2026-09-09	AUD 1.83	-0.54%	AUD 1.84	AUD 1.84	AUD 1.83	27.34K
2026-09-08	AUD 1.84	+0.82%	AUD 1.85	AUD 1.86	AUD 1.82	78.38K
2026-09-07	AUD 1.83	-2.67%	AUD 1.88	AUD 1.88	AUD 1.83	123.41K
2026-09-04	AUD 1.88	-0.53%	AUD 1.88	AUD 1.88	AUD 1.86	170.52K
2026-09-03	AUD 1.88	+3.29%	AUD 1.80	AUD 1.88	AUD 1.80	129.69K
2026-09-02	AUD 1.83	-2.14%	AUD 1.87	AUD 1.87	AUD 1.80	144.08K
2026-09-01	AUD 1.87	+0.27%	AUD 1.85	AUD 1.87	AUD 1.83	64.32K
2026-08-31	AUD 1.86	+2.48%	AUD 1.80	AUD 1.88	AUD 1.78	287.80K
2026-08-28	AUD 1.82	+0.28%	AUD 1.82	AUD 1.83	AUD 1.81	42.53K
2026-08-27	AUD 1.81	-0.55%	AUD 1.82	AUD 1.85	AUD 1.81	92.99K
2026-08-26	AUD 1.82	-1.09%	AUD 1.84	AUD 1.85	AUD 1.82	51.53K
2026-08-25	AUD 1.84	+0.55%	AUD 1.83	AUD 1.86	AUD 1.82	98.85K
2026-08-24	AUD 1.83	-2.14%	AUD 1.87	AUD 1.87	AUD 1.83	95.50K
2026-08-21	AUD 1.87	0.00%	AUD 1.87	AUD 1.89	AUD 1.86	65.81K
2026-08-20	AUD 1.87	+0.54%	AUD 1.88	AUD 1.89	AUD 1.86	132.11K
2026-08-19	AUD 1.86	-1.06%	AUD 1.87	AUD 1.90	AUD 1.86	415.24K
2026-08-18	AUD 1.88	-3.09%	AUD 1.90	AUD 1.91	AUD 1.84	280.57K
2026-08-17	AUD 1.94	+4.30%	AUD 1.87	AUD 1.94	AUD 1.87	441.87K
2026-08-14	AUD 1.86	+1.64%	AUD 1.84	AUD 1.86	AUD 1.83	58.74K
2026-08-13	AUD 1.83	+1.39%	AUD 1.81	AUD 1.85	AUD 1.81	67.91K
2026-08-12	AUD 1.80	-3.99%	AUD 1.87	AUD 1.87	AUD 1.80	39.21K
2026-08-11	AUD 1.88	+2.17%	AUD 1.82	AUD 1.88	AUD 1.82	163.38K
2026-08-10	AUD 1.84	+0.55%	AUD 1.83	AUD 1.88	AUD 1.82	203.05K
2026-08-07	AUD 1.83	+1.10%	AUD 1.81	AUD 1.85	AUD 1.79	78.59K
2026-08-06	AUD 1.81	+4.93%	AUD 1.73	AUD 1.82	AUD 1.72	96.47K
2026-08-05	AUD 1.73	+0.88%	AUD 1.72	AUD 1.78	AUD 1.72	152.78K
2026-08-04	AUD 1.71	-0.58%	AUD 1.72	AUD 1.78	AUD 1.71	142.77K
2026-08-03	AUD 1.72	-1.99%	AUD 1.70	AUD 1.77	AUD 1.70	60.98K
2026-07-31	AUD 1.75	+3.24%	AUD 1.70	AUD 1.77	AUD 1.70	141.76K
2026-07-30	AUD 1.70	+0.89%	AUD 1.69	AUD 1.70	AUD 1.68	66.25K
2026-07-29	AUD 1.68	0.00%	AUD 1.68	AUD 1.70	AUD 1.68	90.73K
2026-07-28	AUD 1.68	-1.17%	AUD 1.71	AUD 1.71	AUD 1.67	80.98K
2026-07-27	AUD 1.71	-0.29%	AUD 1.71	AUD 1.74	AUD 1.71	90.09K
2026-07-24	AUD 1.71	-1.44%	AUD 1.75	AUD 1.75	AUD 1.70	121.86K
2026-07-23	AUD 1.74	+2.66%	AUD 1.70	AUD 1.75	AUD 1.70	75.23K
2026-07-22	AUD 1.69	-0.59%	AUD 1.70	AUD 1.72	AUD 1.68	84.49K
2026-07-21	AUD 1.70	0.00%	AUD 1.70	AUD 1.74	AUD 1.68	62.20K
2026-07-20	AUD 1.70	+1.19%	AUD 1.68	AUD 1.71	AUD 1.66	102.07K
2026-07-17	AUD 1.68	-1.47%	AUD 1.72	AUD 1.72	AUD 1.67	112.79K
2026-07-16	AUD 1.71	+1.49%	AUD 1.72	AUD 1.73	AUD 1.70	95.19K
2026-07-15	AUD 1.68	-2.04%	AUD 1.72	AUD 1.73	AUD 1.68	161.28K
2026-07-14	AUD 1.72	-1.44%	AUD 1.76	AUD 1.76	AUD 1.72	185.81K
2026-07-13	AUD 1.74	-2.52%	AUD 1.79	AUD 1.79	AUD 1.74	66.68K
2026-07-10	AUD 1.78	+2.59%	AUD 1.75	AUD 1.80	AUD 1.75	72.65K
2026-07-09	AUD 1.74	0.00%	AUD 1.74	AUD 1.76	AUD 1.74	95.51K
2026-07-08	AUD 1.74	-1.69%	AUD 1.77	AUD 1.78	AUD 1.74	115.15K
2026-07-07	AUD 1.77	+2.91%	AUD 1.74	AUD 1.82	AUD 1.73	267.42K
2026-07-06	AUD 1.72	+0.58%	AUD 1.70	AUD 1.74	AUD 1.68	337.93K
2026-07-03	AUD 1.71	0.00%	AUD 1.70	AUD 1.71	AUD 1.70	147.69K
2026-07-02	AUD 1.71	-0.87%	AUD 1.73	AUD 1.73	AUD 1.71	175.50K
2026-07-01	AUD 1.73	0.00%	AUD 1.73	AUD 1.76	AUD 1.72	48.98K
2026-06-30	AUD 1.73	-1.43%	AUD 1.76	AUD 1.77	AUD 1.73	119.14K
2026-06-29	AUD 1.75	0.00%	AUD 1.75	AUD 1.79	AUD 1.75	186.62K
2026-06-26	AUD 1.75	-1.96%	AUD 1.75	AUD 1.80	AUD 1.75	160.81K
2026-06-25	AUD 1.78	-5.05%	AUD 1.88	AUD 1.90	AUD 1.78	158.87K
2026-06-24	AUD 1.88	+3.01%	AUD 1.81	AUD 1.88	AUD 1.80	109.98K
2026-06-23	AUD 1.83	+1.39%	AUD 1.83	AUD 1.83	AUD 1.80	101.33K
2026-06-22	AUD 1.80	-1.64%	AUD 1.84	AUD 1.86	AUD 1.80	107.19K
2026-06-19	AUD 1.83	+0.27%	AUD 1.84	AUD 1.86	AUD 1.83	81.27K
2026-06-18	AUD 1.83	-1.08%	AUD 1.86	AUD 1.87	AUD 1.83	46.91K
2026-06-17	AUD 1.85	+0.27%	AUD 1.84	AUD 1.86	AUD 1.82	71.74K
2026-06-16	AUD 1.84	-1.08%	AUD 1.86	AUD 1.86	AUD 1.82	82.69K
2026-06-15	AUD 1.86	+2.20%	AUD 1.84	AUD 1.86	AUD 1.82	182.77K
2026-06-12	AUD 1.82	0.00%	AUD 1.83	AUD 1.85	AUD 1.82	57.32K
2026-06-11	AUD 1.82	0.00%	AUD 1.82	AUD 1.83	AUD 1.79	42.76K
2026-06-10	AUD 1.82	-0.55%	AUD 1.84	AUD 1.84	AUD 1.80	131.85K
2026-06-09	AUD 1.83	+0.55%	AUD 1.82	AUD 1.83	AUD 1.80	161.11K
2026-06-05	AUD 1.82	-0.27%	AUD 1.84	AUD 1.84	AUD 1.80	86.46K
2026-06-04	AUD 1.83	-3.18%	AUD 1.88	AUD 1.88	AUD 1.80	88.73K
2026-06-03	AUD 1.88	+2.45%	AUD 1.85	AUD 1.88	AUD 1.80	97.33K
2026-06-02	AUD 1.84	0.00%	AUD 1.88	AUD 1.88	AUD 1.81	37.42K
2026-06-01	AUD 1.84	-0.54%	AUD 1.85	AUD 1.88	AUD 1.81	180.79K
2026-05-29	AUD 1.85	0.00%	AUD 1.86	AUD 1.87	AUD 1.82	112.24K