XRF.AX - XRF Scientific Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20170.170.170.170.170.17-
Oct 19, 20170.170.170.170.170.1711,000
Oct 18, 20170.180.180.180.180.18-
Oct 17, 20170.180.180.180.180.18-
Oct 16, 20170.180.180.180.180.1830,000
Oct 13, 20170.170.170.170.170.17240,900
Oct 12, 20170.170.170.170.170.17-
Oct 11, 20170.170.170.170.170.17-
Oct 10, 20170.170.170.170.170.17467,100
Oct 09, 20170.170.170.170.170.1745,000
Oct 06, 20170.180.180.170.170.17140,000
Oct 05, 20170.170.170.170.170.17-
Oct 04, 20170.170.170.170.170.17-
Oct 03, 20170.170.170.170.170.17-
Oct 02, 20170.170.170.170.170.17-
Sep 29, 20170.190.190.170.170.17293,781
Sep 28, 20170.190.190.190.190.19-
Sep 27, 20170.190.190.190.190.19-
Sep 26, 20170.190.190.190.190.19-
Sep 25, 20170.190.190.190.190.199,066
Sep 22, 20170.180.180.180.180.18-
Sep 21, 20170.180.180.180.180.18-
Sep 20, 20170.180.180.180.180.185,473
Sep 19, 20170.170.170.170.170.1728,324
Sep 18, 20170.170.170.170.170.17-
Sep 15, 20170.170.170.170.170.17-
Sep 14, 20170.170.170.170.170.17143,461
Sep 14, 20170.0034 Dividend
Sep 13, 20170.190.190.190.190.1843,461
Sep 12, 20170.190.190.190.190.1950,000
Sep 11, 20170.180.190.180.190.19134,000
Sep 08, 20170.170.170.170.170.1712,973
Sep 07, 20170.170.170.170.170.1656,000
Sep 06, 20170.170.170.170.170.16163,452
Sep 05, 20170.170.170.170.170.17-
Sep 04, 20170.170.170.170.170.1715,000
Sep 01, 20170.170.170.170.170.1656,280
Aug 31, 20170.170.170.170.170.1610,000
Aug 30, 20170.170.170.170.170.16-
Aug 29, 20170.170.170.170.170.1610,268
Aug 28, 20170.170.170.170.170.1758,705
Aug 25, 20170.170.170.170.170.16112,000
Aug 24, 20170.170.170.170.170.17220,000
Aug 23, 20170.180.180.180.180.18-
Aug 22, 20170.180.180.180.180.18-
Aug 21, 20170.190.190.170.180.1860,000
Aug 18, 20170.180.180.180.180.18-
Aug 17, 20170.180.180.180.180.1810,000
Aug 16, 20170.170.170.170.170.16-
Aug 15, 20170.170.170.170.170.16-
Aug 14, 20170.170.170.170.170.16-
Aug 11, 20170.170.170.170.170.16337
Aug 10, 20170.170.170.170.170.1675,000
Aug 09, 20170.170.170.170.170.17171,396
Aug 08, 20170.170.170.170.170.17-
Aug 07, 20170.170.170.170.170.1765,000
Aug 04, 20170.180.180.180.180.18-
Aug 03, 20170.180.180.180.180.1853,304
Aug 02, 20170.180.180.180.180.18-
Aug 01, 20170.180.180.180.180.1845,000
Jul 31, 20170.170.190.170.190.18541,093
Jul 28, 20170.170.170.170.170.1720,000
Jul 27, 20170.180.180.170.170.1766,714
Jul 26, 20170.180.180.180.180.18-
Jul 25, 20170.170.180.170.180.18112,953
Jul 24, 20170.170.170.170.170.17-
Jul 21, 20170.170.170.170.170.17350,100
Jul 20, 20170.170.170.170.170.16-
Jul 19, 20170.170.170.170.170.16-
Jul 18, 20170.170.170.170.170.1685,000
Jul 17, 20170.170.170.170.170.1625,000
Jul 14, 20170.160.160.160.160.16178,801
Jul 13, 20170.160.170.160.160.16256,714
Jul 12, 20170.170.170.170.170.17-
Jul 11, 20170.170.170.170.170.17-
Jul 10, 20170.170.170.170.170.17-
Jul 07, 20170.170.170.170.170.17-
Jul 06, 20170.170.170.170.170.17-
Jul 05, 20170.170.170.170.170.17-
Jul 04, 20170.170.170.170.170.17-
Jul 03, 20170.170.170.170.170.17-
Jun 30, 20170.170.170.170.170.17136,019
Jun 29, 20170.160.160.160.160.1650,000
Jun 28, 20170.170.170.160.160.1630,001
Jun 27, 20170.170.170.170.170.1622,349
Jun 26, 20170.170.170.170.170.16-
Jun 23, 20170.160.170.160.170.16145,000
Jun 22, 20170.170.170.170.170.16-
Jun 21, 20170.170.170.170.170.16-
Jun 20, 20170.170.170.170.170.16-
Jun 19, 20170.170.170.170.170.16-
Jun 16, 20170.170.170.170.170.1611,088
Jun 15, 20170.160.160.160.160.16157,547
Jun 14, 20170.170.170.170.170.1623,330
Jun 13, 20170.160.160.160.160.16-
Jun 09, 20170.160.160.160.160.16-
Jun 08, 20170.160.160.160.160.16-
Jun 07, 20170.160.160.160.160.16-
Jun 06, 20170.160.160.160.160.1637,500
Jun 05, 20170.160.160.160.160.161,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...