Stock listing
ASX:XRF XRF Scientific Limited Share Price
Follow XRF Scientific Limited into a list and get an email when it puts out news.
Share price · ASX:XRF
$2.07 AUD -0.05 (-2.4%)
Delayed at least 15 minutes · 10:50 AM GMT+11, Nov 2, 2026
- Day range so far
- $2.06 – $2.13 AUDDelayed at least 15 minutes · 10:50 AM GMT+11, Nov 2, 2026
- Volume
- 112,103 sharesDelayed at least 15 minutes · 10:50 AM GMT+11, Nov 2, 2026
- Market cap
- $299.4M AUDDelayed at least 15 minutes · 10:50 AM GMT+11, Nov 2, 2026 · price × 144.6M shares outstanding
- 52-week range
- $1.60 – $2.26 AUDLowest and highest trades, Nov 3, 2025 – Nov 1, 2026
- Traded on an average day
- $352,528 AUDMedian day 129,002 shares · last 3 months, Aug 3, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Oct 30, 2026 · ASX:XRF · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $2.12 | 0.00 | 0.0% | $2.15 | $2.16 | $2.11 | 212,214 | |
| $2.12 | +0.03 | +1.4% | $2.10 | $2.15 | $2.05 | 544,340 | |
| $2.09 | +0.175 | +9.1% | $1.94 | $2.10 | $1.94 | 718,259 | |
| $1.915 | +0.005 | +0.3% | $1.91 | $1.915 | $1.89 | 58,261 | |
| $1.91 | +0.05 | +2.7% | $1.86 | $1.91 | $1.845 | 129,002 | |
| $1.86 | -0.04 | -2.1% | $1.90 | $1.90 | $1.825 | 86,709 | |
| $1.90 | +0.055 | +3.0% | $1.84 | $1.90 | $1.84 | 232,368 | |
| $1.845 | -0.04 | -2.1% | $1.90 | $1.90 | $1.84 | 201,942 | |
| $1.885 | +0.01 | +0.5% | $1.88 | $1.945 | $1.87 | 386,187 | |
| $1.875 | +0.005 | +0.3% | $1.87 | $1.885 | $1.825 | 256,423 | |
| $1.87 | 0.00 | 0.0% | $1.86 | $1.91 | $1.835 | 265,126 | |
| $1.87 | -0.045 | -2.3% | $1.865 | $1.885 | $1.825 | 442,989 | |
| $1.915 | +0.055 | +3.0% | $1.885 | $1.995 | $1.885 | 621,668 | |
| $1.86 | +0.205 | +12.4% | $1.74 | $1.93 | $1.74 | 1,696,289 | |
| $1.655 | -0.065 | -3.8% | $1.715 | $1.715 | $1.64 | 277,718 | |
| $1.72 | +0.005 | +0.3% | $1.72 | $1.74 | $1.71 | 77,104 | |
| $1.715 | -0.005 | -0.3% | $1.72 | $1.76 | $1.70 | 118,909 | |
| $1.72 | -0.05 | -2.8% | $1.77 | $1.78 | $1.72 | 142,382 | |
| $1.77 | +0.015 | +0.9% | $1.775 | $1.79 | $1.765 | 52,716 | |
| $1.755 | -0.045 | -2.5% | $1.80 | $1.80 | $1.75 | 36,653 | |
| $1.80 | +0.02 | +1.1% | $1.80 | $1.80 | $1.75 | 65,234 | |
| $1.78 | -0.03 | -1.7% | $1.76 | $1.82 | $1.76 | 80,899 | |
| $1.81 | +0.05 | +2.8% | $1.73 | $1.815 | $1.73 | 100,176 | |
| $1.76 | -0.04 | -2.2% | $1.75 | $1.785 | $1.73 | 88,370 | |
| $1.80 | +0.05 | +2.9% | $1.77 | $1.80 | $1.74 | 66,002 | |
| $1.75 | -0.045 | -2.5% | $1.74 | $1.765 | $1.735 | 184,615 | |
| $1.795 | 0.00 | 0.0% | $1.74 | $1.795 | $1.725 | 215,682 | |
| $1.795 | +0.135 | +8.1% | $1.68 | $1.81 | $1.68 | 140,104 | |
| $1.66 | -0.135 | -7.5% | $1.825 | $1.825 | $1.66 | 198,463 | |
| $1.795 | -0.035 | -1.9% | $1.81 | $1.84 | $1.795 | 19,878 | |
| $1.83 | +0.01 | +0.5% | $1.82 | $1.83 | $1.805 | 26,918 | |
| $1.82 | 0.00 | 0.0% | $1.82 | $1.82 | $1.795 | 32,188 | |
| $1.82 | +0.01 | +0.6% | $1.828 | $1.845 | $1.778 | 215,989 | |
| $1.81 | +0.02 | +1.1% | $1.79 | $1.85 | $1.785 | 78,260 | |
| $1.79 | -0.005 | -0.3% | $1.80 | $1.81 | $1.783 | 172,787 | |
| $1.795 | -0.025 | -1.4% | $1.795 | $1.795 | $1.768 | 56,378 | |
| $1.82 | -0.01 | -0.5% | $1.87 | $1.87 | $1.76 | 143,238 | |
| $1.83 | -0.01 | -0.5% | $1.84 | $1.84 | $1.825 | 27,336 | |
| $1.84 | +0.015 | +0.8% | $1.845 | $1.855 | $1.815 | 78,377 | |
| $1.825 | -0.05 | -2.7% | $1.875 | $1.88 | $1.825 | 123,413 | |
| $1.875 | -0.01 | -0.5% | $1.885 | $1.885 | $1.855 | 170,516 | |
| $1.885 | +0.06 | +3.3% | $1.80 | $1.885 | $1.80 | 129,694 | |
| $1.825 | -0.04 | -2.1% | $1.87 | $1.87 | $1.80 | 144,080 | |
| $1.865 | +0.005 | +0.3% | $1.85 | $1.865 | $1.825 | 64,322 | |
| $1.86 | +0.045 | +2.5% | $1.80 | $1.88 | $1.785 | 287,798 | |
| $1.815 | +0.005 | +0.3% | $1.815 | $1.83 | $1.81 | 42,531 | |
| $1.81 | -0.01 | -0.5% | $1.82 | $1.85 | $1.81 | 92,987 | |
| $1.82 | -0.02 | -1.1% | $1.84 | $1.85 | $1.815 | 51,528 | |
| $1.84 | +0.01 | +0.5% | $1.83 | $1.855 | $1.815 | 98,845 | |
| $1.83 | -0.04 | -2.1% | $1.87 | $1.87 | $1.83 | 95,501 | |
| $1.87 | 0.00 | 0.0% | $1.87 | $1.89 | $1.86 | 65,806 | |
| $1.87 | +0.01 | +0.5% | $1.875 | $1.888 | $1.86 | 132,111 | |
| $1.86 | -0.02 | -1.1% | $1.87 | $1.90 | $1.86 | 415,237 | |
| $1.88 | -0.06 | -3.1% | $1.905 | $1.91 | $1.835 | 280,570 | |
| $1.94 | +0.08 | +4.3% | $1.87 | $1.94 | $1.865 | 441,866 | |
| $1.86 | +0.03 | +1.6% | $1.835 | $1.86 | $1.83 | 58,743 | |
| $1.83 | +0.025 | +1.4% | $1.81 | $1.845 | $1.81 | 67,911 | |
| $1.805 | -0.075 | -4.0% | $1.87 | $1.87 | $1.805 | 39,210 | |
| $1.88 | +0.04 | +2.2% | $1.82 | $1.88 | $1.815 | 163,379 | |
| $1.84 | +0.01 | +0.5% | $1.83 | $1.88 | $1.815 | 203,053 | |
| $1.83 | +0.02 | +1.1% | $1.81 | $1.845 | $1.795 | 78,592 | |
| $1.81 | +0.085 | +4.9% | $1.725 | $1.815 | $1.72 | 96,465 | |
| $1.725 | +0.015 | +0.9% | $1.715 | $1.78 | $1.715 | 152,775 | |
| $1.71 | -0.01 | -0.6% | $1.72 | $1.785 | $1.71 | 142,771 | |
| $1.72 | -0.035 | -2.0% | $1.70 | $1.77 | $1.70 | 60,979 |
- Ticker
- ASX:XRF
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 17, 2026
August 2026 Investor Presentation
Latest deck · Oct 19, 2026
Shareholder Meeting (October 2026)
Shareholder meeting · 14 slides
Latest news
September 2026 Quarterly Trading Report
Oct 12, 2026
Closed $1.86 (+12.4%) on Oct 13, 2026
August 2026 Investor Presentation
Aug 17, 2026
Closed $1.88 (-3.1%) on Aug 18, 2026
XRF Scientific Acquires Combustion Gas Analysis Business
Apr 22, 2026
Closed $1.87 (+0.3%) on Apr 23, 2026
March 2026 Quarterly Trading Report
Apr 14, 2026
Closed $1.90 (+5.0%) on Apr 15, 2026
February 2026 Investor Presentation
Feb 17, 2026
Closed $1.92 (-4.5%) on Feb 18, 2026
XRF announces record first half result
Feb 17, 2026
Closed $1.92 (-4.5%) on Feb 18, 2026
Appendix 4D - Half-Year Report
Feb 17, 2026
Closed $1.92 (-4.5%) on Feb 18, 2026
XRF to open office in India
Jan 27, 2026
Closed $2.23 (-0.9%) on Jan 28, 2026
Decks
Shareholder Meeting (October 2026)
Shareholder meeting · 14 slides · Oct 19, 2026
Investor Presentation (August 2026)
Investor deck · 18 slides · Aug 18, 2026
Investor Presentation (June 2026)
Investor deck · 14 slides · Jun 9, 2026
Investor Presentation (February 2026)
Investor deck · 19 slides · Feb 18, 2026
XRF Scientific Limited on 6ix
- News releases
- 8 in the last 12 months · 90 in all · newest Oct 12, 2026 · oldest 2016
- Decks
- 41 decks · latest Oct 19, 2026
Log in to ask 6ix AI your own questions about XRF Scientific Limited.