Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-Mar-26 09:49:20 PM 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 7...

     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 .. Wednesday 25th 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
2020-Nov-19 Thu ### ### ### ### 145,487 0 88.2 88.2 0.0
2020-Nov-18 Wed ### ### ### ### 29.5 29.5 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri ### ### 0.29 ### 113,045 ### ### ### 0.0
2020-Nov-12 Thu ### ### ### ### 72.1 72.1 0.0
2020-Nov-11 Wed 0.285 ### 0.285 ### 87.1 87.1 0.0
2020-Nov-10 Tue 0.285 0.29 0.285 0.285 99,329 28,557 ### ### ###
2020-Nov-09 Mon 0.285 0.29 0.285 0.285 191,072 ### ### ### ###
2020-Nov-06 Fri 0.275 0.285 0.26 0.285 87.0 87.0 ###
2020-Nov-05 Thu 0.29 0.29 0.275 0.275 6.2 6.2 ###
2020-Nov-04 Wed 0.29 0.29 0.285 0.29 167,453 48,142 63.8 63.8 ###
2020-Nov-03 Tue 0.29 0.29 0.29 0.29 73,187 21,224 ### ### ###
2020-Nov-02 Mon ### ### 0.29 0.29 40.4 40.4 ###
2020-Oct-30 Fri ### ### 0.29 ### 77.4 77.4 0.0
2020-Oct-29 Thu 0.29 ### 0.29 ### 77.3 77.3 0.0
2020-Oct-28 Wed ### ### ### ### 61,986 0 22.7 22.7 0.0
2020-Oct-27 Tue ### ### ### ### ### ### 0.0
2020-Oct-26 Mon ### ### ### ### ### ### 0.0
2020-Oct-23 Fri ### 0.325 ### ### 70.2 70.2 0.0
2020-Oct-22 Thu ### ### ### ### ### ### 0.0
2020-Oct-21 Wed ### ### ### ### ### ### 0.0
2020-Oct-20 Tue ### ### ### ### 188,954 0 ### ### 0.0
2020-Oct-19 Mon ### ### 0.29 ### 81.5 81.5 0.0
2020-Oct-16 Fri ### ### 0.29 ### 79.0 79.0 0.0
2020-Oct-15 Thu ### ### ### ### 80,524 0 26.5 26.5 0.0
2020-Oct-14 Wed ### ### 0.29 ### 80.5 80.5 0.0
2020-Oct-13 Tue ### ### ### ### 27.9 27.9 0.0
2020-Oct-12 Mon ### ### ### ### 114,723 0 ### ### 0.0
2020-Oct-09 Fri ### ### ### ### 60.2 60.2 0.0
2020-Oct-08 Thu ### ### ### ### 189,855 0 ### ### 0.0
2020-Oct-07 Wed 0.29 ### 0.29 ### 302,447 43,854 ### ### 0.0
2020-Oct-06 Tue ### ### ### ### ### ### 0.0
2020-Oct-05 Mon ### ### 0.29 ### 419,381 ### ### ### 0.0
2020-Oct-02 Fri ### ### 0.29 0.29 14.7 14.7 ###
2020-Oct-01 Thu ### ### ### ### ### ### 0.0
2020-Sep-30 Wed ### 0.345 ### ### 23.5 23.5 0.0
2020-Sep-29 Tue ### ### 0.325 ### ### ### 0.0
2020-Sep-28 Mon ### ### ### ### 97.4 97.4 0.0
2020-Sep-25 Fri ### ### ### ### 61,171 0 61.3 61.3 0.0
2020-Sep-24 Thu ### ### ### ### 113,324 0 31.3 31.3 0.0
2020-Sep-23 Wed ### ### ### ### 100,352 0 ### ### 0.0
2020-Sep-22 Tue ### ### ### ### 91.8 91.8 0.0
2020-Sep-21 Mon ### ### ### ### 74.0 74.0 0.0
2020-Sep-18 Fri ### ### ### ### 229,480 0 20.8 20.8 0.0
2020-Sep-17 Thu ### ### ### ### 35.6 35.6 0.0
2020-Sep-16 Wed ### ### ### ### ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 112,749 0 ### ### 0.0
2020-Sep-14 Mon ### ### ### ### ### ### 0.0
2020-Sep-11 Fri ### ### ### ### 79.4 79.4 0.0
2020-Sep-10 Thu ### ### ### ### 29.3 29.3 0.0
2020-Sep-09 Wed ### ### ### ### 68.4 68.4 0.0
2020-Sep-08 Tue ### ### ### ### ### ### 0.0
2020-Sep-07 Mon ### ### 0.29 ### 102,521 ### 21.6 21.6 0.0
2020-Sep-04 Fri ### ### 0.29 ### 427,046 61,921 77.0 77.0 0.0
2020-Sep-03 Thu ### ### ### ### 66.0 66.0 0.0
2020-Sep-02 Wed ### ### ### ### ### ### 0.0
2020-Sep-01 Tue ### ### ### ### 28,570 0 ### ### 0.0
2020-Aug-31 Mon ### ### 0.29 ### 306,825 44,489 ### ### 0.0
2020-Aug-28 Fri ### ### 0.29 ### 137,959 ### ### ### 0.0
2020-Aug-27 Thu ### ### ### ### 66.1 66.1 0.0
2020-Aug-26 Wed ### ### ### ### ### ### 0.0
2020-Aug-25 Tue ### 0.325 ### ### 12.5 12.5 0.0
2020-Aug-24 Mon ### ### ### ### 670,770 0 ### ### 0.0
2020-Aug-21 Fri 0.29 ### 0.29 ### 75.6 75.6 0.0
2020-Aug-20 Thu 0.285 0.29 0.28 0.285 407,948 ### 66.4 66.4 ###
2020-Aug-19 Wed 0.29 0.29 0.29 0.29 ### ### ###
2020-Aug-18 Tue 0.29 0.29 0.285 0.29 195,887 ### ### ### ###
2020-Aug-17 Mon 0.29 0.29 0.29 0.29 104,423 30,282 63.2 63.2 ###
2020-Aug-14 Fri 0.29 0.29 0.285 0.29 ### ### ###
2020-Aug-13 Thu 0.29 0.29 0.285 0.29 67.8 67.8 ###
2020-Aug-12 Wed ### ### 0.29 0.29 114,451 ### ### ### ###
2020-Aug-11 Tue ### ### ### ### ### ### 0.0
2020-Aug-10 Mon 0.285 ### 0.285 ### 913,483 130,171 85.9 85.9 0.0
2020-Aug-07 Fri 0.285 0.285 0.285 0.285 3 0 ### ### ###
2020-Aug-06 Thu 0.28 0.28 0.28 0.28 22,425 6,279 ### ### ###
2020-Aug-05 Wed 0.285 0.285 0.28 0.28 86,387 ### ### ### ###
2020-Aug-04 Tue 0.285 0.285 0.28 0.285 93,626 26,449 64.2 64.2 ###
2020-Aug-03 Mon 0.285 0.285 0.27 0.27 278,783 ### ### ### ###
2020-Jul-31 Fri 0.285 0.285 0.285 0.285 76.4 76.4 ###
2020-Jul-30 Thu 0.29 0.29 0.285 0.285 26.0 26.0 ###
2020-Jul-29 Wed 0.29 0.29 0.285 0.29 107,946 ### ### ### ###
2020-Jul-28 Tue 0.285 0.29 0.285 0.29 85.4 85.4 ###
2020-Jul-27 Mon 0.285 0.29 0.28 0.285 522,547 148,925 61.3 61.3 ###
2020-Jul-24 Fri ### ### ### ### ### ### 0.0
2020-Jul-23 Thu 0.27 0.27 0.26 0.26 ### ### 0.0
2020-Jul-22 Wed ### 0.27 ### 0.27 80.9 80.9 ###
2020-Jul-21 Tue 0.26 ### 0.26 ### 87,279 11,346 ### ### 0.0
2020-Jul-20 Mon 0.26 0.26 0.255 0.255 89,741 ### ### ### 0.0
2020-Jul-17 Fri ### ### 0.26 0.26 71,125 9,246 ### ### 0.0
2020-Jul-16 Thu 0.255 0.27 0.255 0.27 4,957 ### ### ### ###
2020-Jul-15 Wed 0.26 0.26 0.25 0.25 ### ### 0.0
2020-Jul-14 Tue 0.26 0.26 0.255 0.255 138,653 ### 36.4 36.4 0.0
2020-Jul-13 Mon 0.27 0.27 ### 0.27 ### ### ###
2020-Jul-10 Fri 0.27 0.27 0.27 0.27 141,350 ### 73.9 73.9 ###
2020-Jul-09 Thu 0.28 0.285 0.275 0.275 87,040 24,371 ### ### ###
2020-Jul-08 Wed 0.285 0.29 0.27 0.28 235,925 66,059 ### ### ###
2020-Jul-07 Tue 0.27 0.29 0.27 0.285 762,279 ### 94.8 94.8 ###
2020-Jul-06 Mon 0.275 0.28 0.27 0.27 ### ### ###
2020-Jul-03 Fri 0.275 0.28 0.275 0.275 251,822 69,880 ### ### ###
2020-Jul-02 Thu 0.26 0.275 0.255 0.275 ### ### ###
2020-Jul-01 Wed 0.25 0.26 0.25 0.255 175,721 ### ### ### 0.0
2020-Jun-30 Tue 0.24 0.24 0.24 0.24 ### ### 0.0
2020-Jun-29 Mon 0.24 0.25 0.24 0.24 20,184 4,945 72.8 72.8 0.0
2020-Jun-26 Fri 0.25 0.25 0.24 0.24 11.7 11.7 0.0
2020-Jun-25 Thu 0.26 0.26 0.25 0.25 235,242 59,986 ### ### 0.0
2020-Jun-24 Wed ### 0.27 ### 0.27 900,754 ### 97.7 97.7 ###
2020-Jun-23 Tue 0.225 0.23 0.225 0.23 ### ### ###
2020-Jun-22 Mon 0.23 0.23 0.23 0.23 23,847 5,484 69.5 69.5 ###
2020-Jun-19 Fri 0.23 0.23 0.23 0.23 2,989 687 64.0 64.0 ###
2020-Jun-18 Thu 0.23 0.23 0.225 0.225 23.9 23.9 ###
2020-Jun-17 Wed 0.225 0.225 0.225 0.225 21,048 ### 69.5 69.5 ###
2020-Jun-16 Tue 0.225 0.225 0.22 0.225 ### ### ###
2020-Jun-15 Mon 0.23 0.23 0.225 0.225 251,382 57,189 44.7 44.7 ###
2020-Jun-12 Fri 0.23 0.23 0.22 0.23 663,745 149,342 60.8 60.8 ###
2020-Jun-11 Thu 0.24 0.245 0.24 0.24 166,442 ### ### ### 0.0
2020-Jun-10 Wed 0.25 0.255 0.24 0.24 275,755 68,249 12.0 12.0 0.0
2020-Jun-09 Tue 0.245 0.252 0.245 0.25 ### ### 0.0
2020-Jun-05 Fri 0.24 0.245 ### 0.245 ### ### 0.0
2020-Jun-04 Thu 0.225 ### 0.22 ### 90.5 90.5 0.0
2020-Jun-03 Wed 0.23 0.23 0.225 0.225 106,785 ### ### ### ###
2020-Jun-02 Tue 0.23 ### 0.23 0.23 66.8 66.8 ###
2020-Jun-01 Mon 0.22 0.23 0.22 0.23 121,183 ### ### ### ###
2020-May-29 Fri 0.22 0.22 0.22 0.22 50,449 ### ### ### 0.0
2020-May-28 Thu 0.23 0.23 0.225 0.225 24.2 24.2 ###
2020-May-27 Wed ### 0.23 ### 0.23 623,151 ### 93.9 93.9 ###
2020-May-26 Tue ### ### ### ### 86.7 86.7 0.0
2020-May-25 Mon 0.2 0.21 ### 0.2 ### ### 0.0
2020-May-22 Fri 0.2 0.2 ### ### 82,949 ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 64,179 0 73.8 73.8 0.0
2020-May-20 Wed ### 0.2 ### ### ### ### 0.0
2020-May-19 Tue 0.2 0.2 ### ### 133,128 ### 9.8 9.8 0.0
2020-May-18 Mon ### ### ### ### 8,447 0 ### ### 0.0
2020-May-15 Fri ### ### ### ### 203,629 0 66.6 66.6 0.0
2020-May-14 Thu 0.2 0.2 ### ### 11.5 11.5 0.0
2020-May-13 Wed ### 0.2 ### 0.2 4,520 452 81.8 81.8 0.0
2020-May-12 Tue 0.2 0.2 0.2 0.2 0 0.0
2020-May-11 Mon 0.2 ### 0.2 0.2 259,770 25,977 61.1 61.1 0.0
2020-May-08 Fri ### ### ### ### ### ### 0.0
2020-May-07 Thu ### ### ### ### 201,876 0 67.5 67.5 0.0
2020-May-06 Wed 0.2 0.2 ### ### 154,925 ### ### ### 0.0
2020-May-05 Tue ### ### ### ### 27,874 0 ### ### 0.0
2020-May-04 Mon ### 0.2 ### ### 21.2 21.2 0.0
2020-May-01 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2020-Apr-30 Thu 0.2 ### 0.2 0.2 275,644 ### 54.4 54.4 0.0
2020-Apr-29 Wed ### ### 0.2 0.2 231,649 ### 15.7 15.7 0.0
2020-Apr-28 Tue 0.2 ### 0.2 ### 85.0 85.0 0.0
2020-Apr-27 Mon ### ### 0.2 0.2 ### ### 0.0
2020-Apr-24 Fri ### 0.21 0.2 0.2 228,171 46,775 ### ### 0.0
2020-Apr-23 Thu 0.2 ### 0.2 0.2 72.1 72.1 0.0
2020-Apr-22 Wed ### 0.2 ### 0.2 82.5 82.5 0.0
2020-Apr-21 Tue 0.2 ### ### ### 38.3 38.3 0.0
2020-Apr-20 Mon ### ### ### ### 15.9 15.9 0.0
2020-Apr-17 Fri ### 0.22 ### 0.21 1,233,372 135,670 95.1 95.1 ###
2020-Apr-16 Thu ### 0.175 ### ### ### ### 0.0
2020-Apr-15 Wed 0.175 0.175 ### ### ### ### 0.0
2020-Apr-14 Tue 0.175 ### ### 0.175 175,125 0 55.1 55.1 0.0
2020-Apr-09 Thu ### 0.175 ### ### 53.7 53.7 0.0
2020-Apr-08 Wed ### ### ### ### ### ### 0.0
2020-Apr-07 Tue ### ### ### ### 72.8 72.8 0.0
2020-Apr-06 Mon ### ### ### ### ### ### 0.0
2020-Apr-03 Fri 0.155 ### 0.155 ### ### ### 0.0
2020-Apr-02 Thu 0.155 ### 0.145 ### ### ### 0.0
2020-Apr-01 Wed ### ### 0.155 0.155 17.3 17.3 ###
2020-Mar-31 Tue ### ### ### ### 207,782 0 ### ### 0.0
2020-Mar-30 Mon 0.145 0.145 0.145 0.145 27,857 ### ### ### ###
2020-Mar-27 Fri ### ### 0.145 0.145 98,642 7,151 ### ### ###
2020-Mar-26 Thu 0.155 0.155 0.155 0.155 ### ### ###
2020-Mar-25 Wed 0.155 0.155 0.155 0.155 30,320 ### 70.8 70.8 ###
2020-Mar-24 Tue ### ### ### ### ### ### 0.0
2020-Mar-23 Mon ### ### ### ### ### ### 0.0
2020-Mar-20 Fri ### 0.175 0.145 0.155 ### ### ###
2020-Mar-19 Thu ### ### ### 0.155 ### ### ###
2020-Mar-18 Wed ### ### ### 0.175 90.4 90.4 0.0
2020-Mar-17 Tue 0.175 0.175 ### ### ### ### 0.0
2020-Mar-16 Mon ### ### ### ### 228,227 0 ### ### 0.0
2020-Mar-13 Fri ### 0.175 ### ### 54.2 54.2 0.0
2020-Mar-12 Thu ### ### 0.175 0.175 448,946 39,282 26.7 26.7 0.0
2020-Mar-11 Wed 0.2 ### ### ### 255,176 0 43.7 43.7 0.0
2020-Mar-10 Tue ### 0.2 ### ### 175,382 ### 68.3 68.3 0.0
2020-Mar-09 Mon ### ### 0.155 ### 6.7 6.7 0.0
2020-Mar-06 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2020-Mar-05 Thu ### 0.225 ### 0.225 81,175 ### ### ### ###
2020-Mar-04 Wed ### 0.22 ### 0.22 157,444 ### ### ### 0.0
2020-Mar-03 Tue 0.23 ### ### ### 320,220 0 7.7 7.7 0.0
2020-Mar-02 Mon 0.22 0.22 ### 0.22 59.4 59.4 0.0
2020-Feb-28 Fri 0.22 0.225 0.21 0.22 645,145 ### 79.4 79.4 0.0
2020-Feb-27 Thu 0.23 0.23 0.22 0.22 14.8 14.8 0.0
2020-Feb-26 Wed 0.24 0.24 0.225 0.225 166,885 ### ### ### ###
2020-Feb-25 Tue 0.245 0.245 0.23 0.23 1,089,625 258,785 ### ### ###
2020-Feb-24 Mon 0.26 0.26 0.245 0.245 ### ### 0.0
2020-Feb-21 Fri 0.26 0.28 0.255 ### 3,310,320 ### 84.6 84.6 0.0
2020-Feb-20 Thu 0.24 0.245 ### 0.24 192,757 ### 69.0 69.0 0.0
2020-Feb-19 Wed ### 0.24 ### 0.24 ### ### 0.0
2020-Feb-18 Tue ### ### ### ### 74.7 74.7 0.0
2020-Feb-17 Mon 0.24 0.24 ### 0.24 ### ### 0.0
2020-Feb-14 Fri 0.245 0.25 0.24 0.24 452,349 110,825 19.0 19.0 0.0
2020-Feb-13 Thu 0.24 0.24 0.24 0.24 72.6 72.6 0.0
2020-Feb-12 Wed 0.24 0.24 ### ### 17.5 17.5 0.0
2020-Feb-11 Tue 0.23 0.23 0.23 0.23 112,275 25,823 66.6 66.6 ###
2020-Feb-10 Mon 0.23 ### 0.23 0.23 ### ### ###
2020-Feb-07 Fri ### ### ### ### 63,743 0 ### ### 0.0
2020-Feb-06 Thu 0.23 0.23 0.23 0.23 42,721 9,825 66.1 66.1 ###
2020-Feb-05 Wed 0.23 ### 0.23 ### ### ### 0.0
2020-Feb-04 Tue 0.22 0.225 0.22 0.225 84.4 84.4 ###
2020-Feb-03 Mon 0.225 0.23 ### 0.22 27.0 27.0 0.0
2020-Jan-31 Fri 0.24 0.245 0.225 0.225 392,383 ### 6.1 6.1 ###
2020-Jan-30 Thu 0.245 0.245 0.245 0.245 77.2 77.2 0.0
2020-Jan-29 Wed 0.245 0.245 0.24 0.245 ### ### 0.0
2020-Jan-28 Tue 0.245 0.245 ### 0.245 990,583 121,346 ### ### 0.0
2020-Jan-24 Fri 0.245 0.245 0.24 0.245 ### ### 0.0
2020-Jan-23 Thu 0.245 0.25 0.24 0.24 191,653 46,954 20.1 20.1 0.0
2020-Jan-22 Wed 0.245 0.245 0.245 0.245 62.3 62.3 0.0
2020-Jan-21 Tue 0.24 0.245 0.24 0.245 87.6 87.6 0.0
2020-Jan-20 Mon 0.24 0.24 ### ### ### ### 0.0
2020-Jan-17 Fri 0.245 0.245 0.24 0.24 74,040 17,954 15.1 15.1 0.0
2020-Jan-16 Thu 0.24 0.245 0.24 0.245 247,844 ### ### ### 0.0
2020-Jan-15 Wed 0.24 0.25 0.24 0.25 ### ### 0.0
2020-Jan-14 Tue 0.24 0.24 ### 0.24 120,681 14,481 64.6 64.6 0.0
2020-Jan-13 Mon ### 0.24 0.23 0.24 245,857 57,776 85.7 85.7 0.0
2020-Jan-10 Fri 0.23 0.23 0.23 0.23 65,754 15,123 ### ### ###
2020-Jan-09 Thu 0.24 0.24 0.225 0.23 ### ### ###
2020-Jan-08 Wed ### 0.24 0.22 ### ### ### 0.0
2020-Jan-07 Tue ### ### 0.225 ### 242,154 27,242 63.5 63.5 0.0
2020-Jan-06 Mon 0.23 0.23 0.23 0.23 ### ### ###


<< 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 2026-03-26 21:49:20 thru 2026-03-26 21:49:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000