ASX · XRF · stock
XRF Scientific Limited (XRF) stock price history
Every ASX trading session of XRF Scientific Limited from Oct 30, 2006 to Sep 29, 2026: 5,037 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XRF adjusted close, 2006 to 2026
- A$2.29
- All time high, 2025
- A$2.32
- 52 week high, A$1.56 low
- 5,037
- Daily sessions since 2006
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
XRF key facts
- XRF Scientific Limited (XRF) closed at A$1.76 on Sep 29, 2026 on ASX.
- XRF's all time high close is A$2.29, set on Oct 1, 2025; its all time low close is A$0.0254 on May 19, 2008.
- XRF's 52 week range is A$1.56 to A$2.32.
- XRF returned -20.5% over the year to Sep 29, 2026 and +214.1% over five years.
- Over ten years XRF returned +1,201%, +29.2% a year compounded.
- XRF's deepest drawdown was -78.2% from Oct 31, 2006 to May 19, 2008.
- DataCedar holds 5,037 daily sessions of XRF history from Oct 30, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
XRF price chart, 2006 to 2026
XRF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | +3.1% |
| 6 months | +8.7% |
| Year to date | -12.4% |
| 1 year | -20.5% |
| 3 years | +85.6% |
| 5 years | +214.1% |
| 10 years | +1,201% |
| Since Oct 30, 2006 | +1,728% |
| Compound annual growth, 19.9 years | +15.7% |
XRF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.29 on Oct 1, 2025
- All time low close
- A$0.0254 on May 19, 2008
- 52 week high
- A$2.32 on Oct 3, 2025
- 52 week low
- A$1.56 on Mar 22, 2026
- Deepest drawdown
- -78.2% from Oct 31, 2006 to May 19, 2008, recovered Oct 27, 2009
- Best single session
- +41.4% on Oct 26, 2007
- Worst single session
- -26.2% on Nov 8, 2007
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2006
- 18.3×
- Best calendar year
- 2021, +99%
- Worst calendar year
- 2007, -48%
XRF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Oct 30, 2006; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.01 | A$2.20 | A$1.56 | A$1.76 | -12.4% | 27.2M | 189 |
| 2025 | A$1.86 | A$2.34 | A$1.37 | A$2.01 | +7.9% | 65.9M | 253 |
| 2024 | A$1.10 | A$1.86 | A$0.9435 | A$1.86 | +69.7% | 43.3M | 254 |
| 2023 | A$0.7883 | A$1.29 | A$0.7207 | A$1.10 | +40.8% | 47.8M | 252 |
| 2022 | A$0.5169 | A$0.7838 | A$0.4430 | A$0.7793 | +52.0% | 30.6M | 251 |
| 2021 | A$0.2570 | A$0.5907 | A$0.2275 | A$0.5125 | +99.4% | 39.3M | 254 |
| 2020 | A$0.1896 | A$0.2865 | A$0.1049 | A$0.2570 | +38.5% | 63.2M | 255 |
| 2019 | A$0.1085 | A$0.2093 | A$0.0969 | A$0.1856 | +71.0% | 43.4M | 253 |
| 2018 | A$0.1523 | A$0.1713 | A$0.1085 | A$0.1085 | -28.7% | 11.9M | 253 |
| 2017 | A$0.1278 | A$0.1599 | A$0.1127 | A$0.1523 | +12.6% | 12.2M | 252 |
| 2016 | A$0.1499 | A$0.1773 | A$0.1145 | A$0.1353 | -9.7% | 12.1M | 253 |
| 2015 | A$0.1380 | A$0.1656 | A$0.1207 | A$0.1499 | +8.6% | 10.9M | 255 |
| 2014 | A$0.1899 | A$0.1997 | A$0.1146 | A$0.1380 | -27.3% | 24.2M | 253 |
| 2013 | A$0.1682 | A$0.2491 | A$0.1651 | A$0.1899 | +12.9% | 43.2M | 253 |
| 2012 | A$0.1259 | A$0.1713 | A$0.1200 | A$0.1682 | +33.6% | 48.1M | 253 |
| 2011 | A$0.0980 | A$0.1512 | A$0.0980 | A$0.1259 | +24.9% | 56.4M | 248 |
| 2010 | A$0.0952 | A$0.1148 | A$0.0672 | A$0.1008 | +5.9% | 22.7M | 253 |
| 2009 | A$0.0505 | A$0.1288 | A$0.0399 | A$0.0952 | +88.4% | 26.3M | 254 |
| 2008 | A$0.0457 | A$0.0711 | A$0.0254 | A$0.0505 | +10.6% | 15.2M | 254 |
| 2007 | A$0.0851 | A$0.0851 | A$0.0336 | A$0.0457 | -47.6% | 21.3M | 253 |
| 2006 | A$0.0918 | A$0.1209 | A$0.0784 | A$0.0873 | n/a | 9.7M | 42 |
XRF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.76 | -3.0% |
| August 2026 | A$1.81 | +6.0% |
| July 2026 | A$1.71 | +1.7% |
| June 2026 | A$1.68 | -6.8% |
| May 2026 | A$1.80 | +1.9% |
| April 2026 | A$1.77 | +8.7% |
| March 2026 | A$1.63 | -5.6% |
| February 2026 | A$1.73 | -18.4% |
| January 2026 | A$2.12 | +5.3% |
| December 2025 | A$2.01 | +5.6% |
| November 2025 | A$1.90 | -6.7% |
| October 2025 | A$2.04 | -9.9% |
About the XRF data
Daily bars. 5,037 sessions from Oct 30, 2006 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XRF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
XRF share price history
