Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-Mar-27 04:59:39 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(XRF) XRF SCIENTIFIC LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for XRF    Limits Next Section


Company Details for (XRF) XRF SCIENTIFIC LIMITED

Listing Code XRF
Listing Name XRF SCIENTIFIC LIMITED
GICS Sector Capital Goods
ISIN Name XRF SCIENTIFIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000XRF8


Maximum Price date available .. Thursday 26th March 2026
Latest price with VOLUME for XRF .. Friday 10th November 2023

XRF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 2.4 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for XRF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

225 Days for (XRF) XRF SCIENTIFIC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jul-27 Thu ### ### ### ### 179,085 0 80.5 80.5 0.0
2023-Jul-26 Wed 1.26 ### 1.255 1.29 208,179 ### 85.7 85.7 0.1
2023-Jul-25 Tue 1.23 1.28 ### 1.25 83.5 83.5 ###
2023-Jul-24 Mon ### ### 1.2 1.2 66,578 39,946 22.7 22.7 0.1
2023-Jul-21 Fri ### ### 1.2 ### 89,074 53,444 69.8 69.8 0.0
2023-Jul-20 Thu ### 1.245 ### ### 86.3 86.3 0.0
2023-Jul-19 Wed 1.2 1.21 ### ### 31.2 31.2 0.0
2023-Jul-18 Tue ### ### 1.185 ### ### ### 0.0
2023-Jul-17 Mon 1.21 1.22 ### 1.21 131,756 80,371 ### ### ###
2023-Jul-14 Fri ### 1.23 1.185 1.225 81.5 81.5 0.1
2023-Jul-13 Thu ### ### ### ### 108,580 0 ### ### 0.0
2023-Jul-12 Wed ### ### ### 1.125 ### ### ###
2023-Jul-11 Tue ### ### ### 1.125 188,753 0 79.5 79.5 ###
2023-Jul-10 Mon 1.175 1.175 ### ### 213,155 125,228 ### ### 0.0
2023-Jul-07 Fri ### ### ### 1.155 361,842 0 ### ### 0.1
2023-Jul-06 Thu ### ### 1.155 ### 229,078 ### ### ### 0.0
2023-Jul-05 Wed 1.25 1.25 ### ### 9.1 9.1 0.0
2023-Jul-04 Tue 1.2 1.245 1.2 1.245 85.4 85.4 0.1
2023-Jul-03 Mon ### ### ### 1.185 113,689 0 74.4 74.4 0.1
2023-Jun-30 Fri 1.175 1.175 1.155 ### 95,356 111,089 26.7 26.7 0.0
2023-Jun-29 Thu ### ### ### ### 139,388 0 ### ### 0.0
2023-Jun-28 Wed ### ### ### ### 92.6 92.6 0.0
2023-Jun-27 Tue ### 1.125 ### ### ### ### 0.0
2023-Jun-26 Mon ### ### ### 1.075 449,779 0 ### ### ###
2023-Jun-23 Fri ### ### ### 1.125 125,081 0 ### ### ###
2023-Jun-22 Thu ### ### ### ### ### ### 0.0
2023-Jun-21 Wed ### ### ### ### 93,641 0 76.8 76.8 0.0
2023-Jun-20 Tue 1.155 1.175 ### ### 290,082 170,423 27.6 27.6 0.0
2023-Jun-19 Mon 1.185 1.185 ### ### ### ### 0.0
2023-Jun-16 Fri ### ### ### 1.175 78.0 78.0 ###
2023-Jun-15 Thu 1.2 1.2 1.125 ### 265,545 ### 17.7 17.7 0.0
2023-Jun-14 Wed ### ### ### 1.2 135,046 0 79.6 79.6 0.1
2023-Jun-13 Tue ### 1.21 ### ### 238,146 144,078 ### ### 0.0
2023-Jun-09 Fri ### 1.21 ### 1.2 32.1 32.1 0.1
2023-Jun-08 Thu 1.24 1.24 1.175 1.21 262,976 317,543 23.3 23.3 ###
2023-Jun-07 Wed 1.275 1.28 1.23 1.23 215,026 269,857 13.6 13.6 0.1
2023-Jun-06 Tue ### ### 1.26 1.275 381,223 240,170 22.9 22.9 ###
2023-Jun-05 Mon 1.23 ### 1.23 ### ### ### 0.0
2023-Jun-02 Fri 1.255 1.255 1.22 1.23 ### ### 0.1
2023-Jun-01 Thu ### 1.26 ### 1.245 ### ### 0.1
2023-May-31 Wed 1.27 1.27 1.21 1.21 196,281 243,388 10.3 10.3 ###
2023-May-30 Tue ### ### 1.27 1.27 176,379 ### 9.6 9.6 ###
2023-May-29 Mon 1.29 ### 1.29 1.325 340,026 ### 87.1 87.1 0.1
2023-May-26 Fri 1.275 ### 1.26 1.26 138,954 87,541 ### ### ###
2023-May-25 Thu ### ### 1.28 1.28 ### ### ###
2023-May-24 Wed 1.27 ### 1.27 ### ### ### 0.0
2023-May-23 Tue ### ### 1.275 1.275 109,870 70,042 18.3 18.3 ###
2023-May-22 Mon 1.345 1.345 ### ### 22.2 22.2 0.0
2023-May-19 Fri 1.275 ### 1.26 ### 92.6 92.6 0.0
2023-May-18 Thu 1.22 1.275 1.21 1.27 307,747 382,375 90.0 90.0 ###
2023-May-17 Wed 1.185 1.22 ### ### ### ### 0.0
2023-May-16 Tue ### 1.185 ### 1.185 291,983 ### ### ### 0.1
2023-May-15 Mon 1.155 ### 1.125 ### 410,181 230,726 25.3 25.3 0.0
2023-May-12 Fri ### 1.21 ### ### 294,127 177,946 ### ### 0.0
2023-May-11 Thu 1.185 1.22 ### 1.22 87.1 87.1 0.1
2023-May-10 Wed ### ### 1.155 1.2 25.4 25.4 0.1
2023-May-09 Tue 1.21 ### 1.155 1.225 83.0 83.0 0.1
2023-May-08 Mon 1.245 1.245 1.21 1.21 17.6 17.6 ###
2023-May-05 Fri 1.21 1.245 1.21 1.245 ### ### 0.1
2023-May-04 Thu 1.25 1.26 1.21 1.22 ### ### 0.1
2023-May-03 Wed 1.25 ### 1.23 ### 80.4 80.4 0.0
2023-May-02 Tue 1.27 ### ### 1.25 168,421 0 ### ### ###
2023-May-01 Mon ### 1.355 1.27 1.275 380,180 498,986 9.8 9.8 ###
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu 1.2 ### 1.2 ### ### ### 0.0
2023-Apr-26 Wed 1.25 1.25 ### 1.2 ### ### 0.1
2023-Apr-24 Mon ### ### ### ### 368,053 0 ### ### 0.0
2023-Apr-21 Fri 1.345 ### ### ### 223,159 0 17.7 17.7 0.0
2023-Apr-20 Thu ### ### ### ### 385,774 0 81.6 81.6 0.0
2023-Apr-19 Wed 1.28 ### 1.27 ### 413,087 ### ### ### 0.0
2023-Apr-18 Tue 1.29 1.42 1.28 1.29 72.8 72.8 0.1
2023-Apr-17 Mon 1.22 1.28 ### 1.27 ### ### ###
2023-Apr-14 Fri ### 1.2 ### 1.2 95.0 95.0 0.1
2023-Apr-13 Thu 1.025 ### ### 1.075 700,345 0 ### ### ###
2023-Apr-12 Wed ### 1.025 ### ### 82.3 82.3 0.0
2023-Apr-11 Tue ### ### 1 ### 118,555 59,277 ### ### 0.0
2023-Apr-06 Thu ### ### ### ### 74.9 74.9 0.0
2023-Apr-05 Wed 1.025 1.025 1 ### ### ### 0.0
2023-Apr-04 Tue ### ### ### ### ### ### 0.0
2023-Apr-03 Mon 1.025 1.025 ### ### 289,726 148,484 36.8 36.8 0.0
2023-Mar-31 Fri ### 1.025 ### ### 72,826 37,323 ### ### 0.0
2023-Mar-30 Thu 1 1.0225 1 ### 150,381 152,072 79.5 79.5 0.0
2023-Mar-29 Wed ### ### 1 ### 118,975 59,487 20.1 20.1 0.0
2023-Mar-28 Tue 1.025 ### ### 1.025 ### ### ###
2023-Mar-27 Mon ### 1.0225 ### ### 185,486 94,829 ### ### 0.0
2023-Mar-24 Fri ### ### 0.985 ### ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 242,470 0 ### ### 0.0
2023-Mar-22 Wed 0.955 1 0.955 ### 138,242 ### 90.1 90.1 0.0
2023-Mar-21 Tue 0.975 ### 0.955 0.955 255,540 122,020 ### ### 0.1
2023-Mar-20 Mon 0.985 ### ### 0.975 43,655 0 ### ### ###
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### ### ### 0.0
2023-Mar-15 Wed ### ### 1 ### 27.9 27.9 0.0
2023-Mar-14 Tue ### ### ### ### ### ### 0.0
2023-Mar-13 Mon ### ### ### 1.025 34,880 0 ### ### ###
2023-Mar-10 Fri ### ### 1 ### ### ### 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed 1.055 1.055 ### 1.045 ### ### 0.1
2023-Mar-07 Tue ### ### ### 1.055 375,950 0 ### ### 0.1
2023-Mar-06 Mon ### ### 0.985 ### 71.4 71.4 0.0
2023-Mar-03 Fri ### 1.0225 1 1 193,070 195,242 ### ### ###
2023-Mar-02 Thu ### ### ### 1 5.7 5.7 ###
2023-Mar-01 Wed 1.045 ### ### ### 109,329 0 ### ### 0.0
2023-Feb-28 Tue ### ### ### ### 84.3 84.3 0.0
2023-Feb-27 Mon 1.085 1.085 ### ### 5.5 5.5 0.0
2023-Feb-24 Fri 1.085 ### ### ### 14.9 14.9 0.0
2023-Feb-23 Thu ### ### 0.985 ### 694,749 ### 97.0 97.0 0.0
2023-Feb-22 Wed ### 1.045 ### ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 722,749 0 ### ### 0.0
2023-Feb-20 Mon 0.925 ### 0.925 ### ### ### 0.0
2023-Feb-17 Fri ### ### ### 0.925 ### ### ###
2023-Feb-16 Thu ### ### ### ### ### ### 0.0
2023-Feb-15 Wed ### ### ### ### 75.4 75.4 0.0
2023-Feb-14 Tue ### 0.955 0.945 0.955 80.7 80.7 0.1
2023-Feb-13 Mon 0.925 ### 0.925 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### 0.925 27.5 27.5 ###
2023-Feb-09 Thu 0.955 0.955 ### ### 27.3 27.3 0.0
2023-Feb-08 Wed 0.955 0.955 0.925 0.945 68,324 64,224 27.7 27.7 0.1
2023-Feb-07 Tue ### ### ### 0.955 77,783 0 ### ### 0.1
2023-Feb-06 Mon ### ### ### 0.945 ### ### 0.1
2023-Feb-03 Fri 0.975 ### ### ### 18.7 18.7 0.0
2023-Feb-02 Thu ### ### ### ### 257,875 0 69.0 69.0 0.0
2023-Feb-01 Wed ### ### ### ### 340,558 0 ### ### 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon 0.86 ### 0.85 ### 92.7 92.7 0.0
2023-Jan-27 Fri 0.83 0.86 0.83 0.86 91.4 91.4 ###
2023-Jan-25 Wed 0.83 ### 0.825 0.825 ### ### 0.1
2023-Jan-24 Tue 0.83 0.83 0.825 0.83 8,858 7,329 ### ### ###
2023-Jan-23 Mon 0.845 0.845 0.82 0.83 131,245 ### ### ### ###
2023-Jan-20 Fri 0.825 0.845 0.825 0.845 38,689 ### ### ### ###
2023-Jan-19 Thu 0.82 0.85 0.81 ### 118,643 98,473 85.2 85.2 0.0
2023-Jan-18 Wed 0.82 0.85 0.8 0.825 133,451 ### ### ### 0.1
2023-Jan-17 Tue ### 0.84 0.81 0.81 124,525 ### ### ### 0.1
2023-Jan-16 Mon 0.85 0.855 ### ### ### ### 0.0
2023-Jan-13 Fri 0.825 0.855 0.82 0.85 101,520 85,022 86.5 86.5 ###
2023-Jan-12 Thu 0.825 0.85 0.825 0.84 82.1 82.1 ###
2023-Jan-11 Wed 0.84 0.8525 0.82 0.83 38,187 ### 20.0 20.0 ###
2023-Jan-10 Tue ### ### 0.82 0.83 78,772 ### 34.4 34.4 ###
2023-Jan-09 Mon 0.86 0.86 0.83 ### ### ### 0.0
2023-Jan-06 Fri 0.855 ### 0.845 0.845 52,650 22,244 18.9 18.9 ###
2023-Jan-05 Thu ### 0.87 0.845 0.87 22,949 19,678 68.7 68.7 0.1
2023-Jan-04 Wed 0.855 ### 0.845 0.85 25.2 25.2 ###
2023-Jan-03 Tue 0.875 0.89 0.85 0.855 25.4 25.4 ###
2022-Dec-30 Fri 0.85 0.87 0.85 ### ### ### 0.0
2022-Dec-29 Thu 0.845 0.85 0.845 0.85 35,782 30,325 77.2 77.2 ###
2022-Dec-28 Wed 0.85 0.85 0.85 0.85 10,250 ### 76.5 76.5 ###
2022-Dec-23 Fri 0.845 0.85 0.845 0.85 ### ### ###
2022-Dec-22 Thu 0.845 0.86 0.83 0.84 30.2 30.2 ###
2022-Dec-21 Wed 0.85 0.85 0.84 0.84 13,549 11,448 23.4 23.4 ###
2022-Dec-20 Tue 0.85 0.85 0.83 0.83 ### ### ###
2022-Dec-19 Mon 0.86 0.86 0.85 0.85 59,954 ### ### ### ###
2022-Dec-16 Fri 0.85 0.86 0.84 0.85 63.6 63.6 ###
2022-Dec-15 Thu 0.85 ### 0.85 0.86 91,483 38,880 83.1 83.1 ###
2022-Dec-14 Wed 0.82 0.87 0.82 0.84 479,088 404,829 ### ### ###
2022-Dec-13 Tue ### 0.82 ### ### 82.0 82.0 0.0
2022-Dec-12 Mon ### ### 0.8 ### ### ### 0.0
2022-Dec-09 Fri 0.8 ### 0.785 0.8 102,541 40,247 72.7 72.7 0.1
2022-Dec-08 Thu 0.79 ### 0.79 0.8 11,681 ### 83.5 83.5 0.1
2022-Dec-07 Wed 0.79 ### 0.79 ### ### ### 0.0
2022-Dec-06 Tue 0.8 0.82 ### ### ### ### 0.0
2022-Dec-05 Mon 0.82 0.82 0.81 0.81 115,328 ### 32.0 32.0 0.1
2022-Dec-02 Fri 0.81 0.82 0.785 0.82 103,973 ### ### ### 0.1
2022-Dec-01 Thu 0.81 0.81 0.8 0.8 52 41 ### ### 0.1
2022-Nov-30 Wed 0.81 0.81 ### ### 19.2 19.2 0.0
2022-Nov-29 Tue ### ### ### ### 5,140 0 ### ### 0.0
2022-Nov-28 Mon 0.81 0.81 0.8 0.8 50,771 40,870 ### ### 0.1
2022-Nov-25 Fri ### ### 0.81 0.81 10,327 4,182 ### ### 0.1
2022-Nov-24 Thu 0.82 0.82 0.81 0.81 29,974 24,428 29.6 29.6 0.1
2022-Nov-23 Wed 0.81 0.825 0.81 ### 79,680 ### ### ### 0.0
2022-Nov-22 Tue 0.82 0.82 0.8 0.8 24,845 20,124 ### ### 0.1
2022-Nov-21 Mon ### 0.82 0.79 0.8 75,252 60,577 ### ### 0.1
2022-Nov-18 Fri 0.81 ### 0.81 ### ### ### 0.0
2022-Nov-17 Thu 0.81 0.81 0.8 0.81 ### ### 0.1
2022-Nov-16 Wed 0.8 0.8 0.785 0.79 21,851 ### ### ### ###
2022-Nov-15 Tue 0.8 0.8 0.785 0.8 ### ### 0.1
2022-Nov-14 Mon 0.81 0.81 0.81 0.81 10,678 8,649 70.5 70.5 0.1
2022-Nov-11 Fri 0.83 0.83 0.79 ### 176,389 142,875 15.3 15.3 0.0
2022-Nov-10 Thu 0.83 0.83 0.82 0.82 ### ### 0.1
2022-Nov-09 Wed 0.82 0.82 ### 0.81 29,354 ### ### ### 0.1
2022-Nov-08 Tue 0.8 0.82 0.8 0.81 70,728 57,289 78.7 78.7 0.1
2022-Nov-07 Mon 0.82 0.825 0.79 0.79 70,785 57,158 13.1 13.1 ###
2022-Nov-04 Fri 0.81 0.82 0.8 0.82 ### ### 0.1
2022-Nov-03 Thu ### 0.8 0.785 0.8 118,072 93,572 74.4 74.4 0.1
2022-Nov-02 Wed 0.78 0.8 0.775 0.8 41,326 32,544 85.0 85.0 0.1
2022-Nov-01 Tue 0.81 0.81 0.775 0.775 8.7 8.7 0.1
2022-Oct-31 Mon 0.8 0.81 0.8 0.81 32,743 26,358 ### ### 0.1
2022-Oct-28 Fri ### ### 0.755 0.8 207,077 78,171 ### ### 0.1
2022-Oct-27 Thu ### 0.825 ### 0.81 71.4 71.4 0.1
2022-Oct-26 Wed 0.81 ### 0.81 0.81 30,773 ### ### ### 0.1
2022-Oct-25 Tue 0.825 ### 0.81 0.81 ### ### 0.1
2022-Oct-24 Mon 0.81 0.84 0.81 0.81 ### ### 0.1
2022-Oct-21 Fri 0.8 0.8 0.785 0.8 150,788 ### 72.1 72.1 0.1
2022-Oct-20 Thu ### 0.8 0.76 0.79 442,054 ### ### ### ###
2022-Oct-19 Wed 0.75 ### 0.74 0.76 147,686 54,643 78.6 78.6 0.1
2022-Oct-18 Tue 0.725 0.76 0.725 0.75 271,025 ### ### ### ###
2022-Oct-17 Mon 0.685 ### 0.6825 ### ### ### 0.0
2022-Oct-14 Fri ### ### ### ### ### ### 0.0
2022-Oct-13 Thu ### ### ### ### 57,623 0 76.6 76.6 0.0
2022-Oct-12 Wed 0.675 0.675 ### ### 36.1 36.1 0.0
2022-Oct-11 Tue ### ### ### ### 8,643 0 33.6 33.6 0.0
2022-Oct-10 Mon ### ### 0.655 ### ### ### 0.0
2022-Oct-07 Fri ### ### ### ### 150,427 0 ### ### 0.0
2022-Oct-06 Thu 0.685 0.685 ### ### 16.8 16.8 0.0
2022-Oct-05 Wed 0.675 0.685 0.655 0.685 75.0 75.0 0.0
2022-Oct-04 Tue 0.625 ### 0.625 ### 39,077 ### 55.4 55.4 0.0
2022-Oct-03 Mon ### ### 0.625 0.625 56,742 ### ### ### 0.0
2022-Sep-30 Fri ### ### ### 0.655 ### ### ###
2022-Sep-29 Thu ### ### ### ### 258,223 0 ### ### 0.0
2022-Sep-28 Wed ### ### ### 0.7 79.6 79.6 ###
2022-Sep-27 Tue ### 0.7 0.675 0.7 54,187 37,253 ### ### ###
2022-Sep-26 Mon 0.685 0.685 0.6775 ### ### ### 0.0
2022-Sep-23 Fri ### ### 0.685 0.685 62,142 21,283 51.3 51.3 0.0
2022-Sep-21 Wed ### 0.71 ### ### 70,083 24,879 77.5 77.5 0.0
2022-Sep-20 Tue 0.7 ### ### ### ### ### 0.0
2022-Sep-19 Mon 0.73 0.73 0.685 ### 256,029 181,140 ### ### 0.0
2022-Sep-16 Fri 0.74 0.74 0.71 0.71 70,855 ### ### ### ###
2022-Sep-15 Thu 0.72 0.76 0.72 0.755 90.8 90.8 ###
2022-Sep-14 Wed 0.71 0.725 0.71 0.71 59.5 59.5 ###
2022-Sep-13 Tue 0.71 0.74 0.71 0.74 89.7 89.7 0.1
2022-Sep-12 Mon ### ### 0.71 0.71 ### ### ###
2022-Sep-09 Fri ### 0.74 0.72 0.74 122,922 ### 65.8 65.8 0.1
2022-Sep-08 Thu 0.71 0.725 0.71 0.72 68.8 68.8 ###
2022-Sep-07 Wed 0.72 0.73 ### 0.71 32.0 32.0 ###
2022-Sep-06 Tue 0.725 ### 0.71 0.72 ### ### ###
2022-Sep-05 Mon ### ### ### ### 107,728 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-27 04:59:39 thru 2026-03-27 04:59:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000