XRF Scientific Limited XRF

ASX · Avustralya · Üretici İmalatı

AUD 1,80+0,02 (+%1,12)

Piyasa kapalı· 2 Eki 2026 06:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,80	+%1,12	AUD 1,80	AUD 1,80	AUD 1,75	65,23K
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 1,80	+%1,12	AUD 1,80	AUD 1,80	AUD 1,75	65,23K
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