TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 18.590 | 18.590 | 17.750 | 18.010 | 18.010 | 1,494,131 |
| 2024-08-30 | 18.690 | 18.800 | 18.370 | 18.610 | 18.610 | 1,061,429 |
| 2024-08-29 | 18.660 | 18.850 | 18.480 | 18.480 | 18.480 | 1,116,299 |
| 2024-08-28 | 20.060 | 20.060 | 18.790 | 18.790 | 18.790 | 1,725,585 |
| 2024-08-27 | 20.050 | 20.180 | 19.720 | 19.970 | 19.970 | 1,619,767 |
| 2024-08-26 | 18.930 | 19.860 | 18.750 | 19.860 | 19.860 | 2,405,728 |
| 2024-08-23 | 18.900 | 19.210 | 18.035 | 19.180 | 19.180 | 2,756,927 |
| 2024-08-22 | 19.970 | 20.110 | 19.480 | 19.780 | 19.780 | 831,237 |
| 2024-08-21 | 19.850 | 20.010 | 19.700 | 19.970 | 19.970 | 1,226,612 |
| 2024-08-20 | 19.850 | 20.000 | 19.665 | 19.750 | 19.750 | 1,113,398 |
| 2024-08-19 | 19.130 | 19.630 | 19.010 | 19.520 | 19.520 | 951,142 |
| 2024-08-16 | 18.850 | 19.190 | 18.780 | 19.190 | 19.190 | 1,155,691 |
| 2024-08-15 | 18.560 | 18.650 | 18.340 | 18.410 | 18.410 | 1,424,901 |
| 2024-08-14 | 18.150 | 18.740 | 18.090 | 18.430 | 18.430 | 1,213,838 |
| 2024-08-13 | 18.370 | 18.370 | 17.480 | 17.960 | 17.960 | 1,389,601 |
| 2024-08-12 | 17.980 | 18.010 | 17.730 | 17.990 | 17.990 | 614,058 |
| 2024-08-09 | 17.830 | 17.880 | 17.430 | 17.800 | 17.800 | 856,771 |
| 2024-08-08 | 17.620 | 17.680 | 17.480 | 17.480 | 17.480 | 963,810 |
| 2024-08-07 | 17.700 | 17.820 | 17.390 | 17.720 | 17.720 | 1,290,953 |
| 2024-08-06 | 17.630 | 18.465 | 17.560 | 17.890 | 17.890 | 1,913,189 |
| 2024-08-05 | 18.400 | 18.480 | 17.395 | 17.520 | 17.520 | 2,091,507 |
| 2024-08-02 | 18.920 | 19.210 | 18.700 | 18.850 | 18.850 | 1,479,188 |
| 2024-08-01 | 19.300 | 19.520 | 19.050 | 19.350 | 19.350 | 1,782,974 |
| 2024-07-31 | 18.820 | 19.080 | 17.600 | 19.080 | 19.080 | 2,964,212 |
| 2024-07-30 | 19.610 | 19.880 | 19.190 | 19.320 | 19.320 | 1,652,791 |
| 2024-07-29 | 19.490 | 19.810 | 19.280 | 19.810 | 19.810 | 1,430,472 |
| 2024-07-26 | 19.300 | 19.500 | 19.080 | 19.320 | 19.320 | 1,162,027 |
| 2024-07-25 | 18.840 | 19.510 | 18.480 | 19.220 | 19.220 | 2,615,359 |
| 2024-07-24 | 18.920 | 19.570 | 18.680 | 18.850 | 18.850 | 5,682,313 |
| 2024-07-23 | 20.220 | 20.425 | 19.940 | 20.310 | 20.310 | 1,964,627 |
| 2024-07-22 | 19.200 | 19.660 | 19.150 | 19.630 | 19.630 | 1,022,296 |
| 2024-07-19 | 19.410 | 19.460 | 18.810 | 19.130 | 19.130 | 6,335,507 |
| 2024-07-18 | 20.470 | 20.760 | 19.460 | 19.470 | 19.470 | 2,319,942 |
| 2024-07-17 | 20.200 | 20.300 | 19.860 | 20.000 | 20.000 | 1,435,557 |
| 2024-07-16 | 19.770 | 20.470 | 19.660 | 19.930 | 19.930 | 1,504,653 |
| 2024-07-15 | 20.100 | 20.540 | 19.790 | 19.940 | 19.940 | 2,514,485 |
| 2024-07-12 | 19.490 | 20.000 | 18.970 | 19.930 | 19.930 | 2,706,830 |
| 2024-07-11 | 19.850 | 20.160 | 19.180 | 19.390 | 19.390 | 4,509,867 |
| 2024-07-10 | 17.900 | 17.950 | 17.420 | 17.550 | 17.550 | 1,248,442 |
| 2024-07-09 | 18.070 | 18.150 | 17.920 | 18.000 | 18.000 | 964,831 |
| 2024-07-08 | 18.300 | 18.440 | 17.970 | 18.000 | 18.000 | 940,309 |
| 2024-07-05 | 18.100 | 18.480 | 17.970 | 18.480 | 18.480 | 683,548 |
| 2024-07-04 | 18.450 | 18.640 | 18.005 | 18.180 | 18.180 | 650,734 |
| 2024-07-03 | 18.350 | 18.530 | 18.160 | 18.320 | 18.320 | 679,710 |
| 2024-07-02 | 18.050 | 18.400 | 18.030 | 18.350 | 18.350 | 679,823 |
| 2024-07-01 | 18.460 | 18.550 | 17.970 | 18.090 | 18.090 | 1,115,150 |
| 2024-06-28 | 18.560 | 18.810 | 18.430 | 18.650 | 18.650 | 2,643,948 |
| 2024-06-27 | 18.670 | 18.800 | 18.340 | 18.400 | 18.400 | 1,112,941 |
| 2024-06-26 | 18.700 | 19.020 | 18.650 | 18.910 | 18.910 | 870,053 |
| 2024-06-25 | 18.400 | 18.910 | 18.120 | 18.860 | 18.860 | 1,194,014 |
| 2024-06-24 | 18.360 | 18.360 | 18.010 | 18.280 | 18.280 | 747,894 |
| 2024-06-21 | 18.250 | 18.460 | 17.910 | 18.440 | 18.440 | 2,328,765 |
| 2024-06-20 | 17.980 | 18.170 | 17.670 | 18.140 | 18.140 | 1,181,697 |
| 2024-06-19 | 17.450 | 18.440 | 17.450 | 17.950 | 17.950 | 1,614,409 |
| 2024-06-18 | 16.760 | 17.320 | 16.760 | 17.200 | 17.200 | 1,138,636 |
| 2024-06-17 | 16.650 | 17.445 | 16.630 | 17.200 | 17.200 | 1,015,191 |
| 2024-06-14 | 16.500 | 16.860 | 16.020 | 16.610 | 16.610 | 1,870,032 |
| 2024-06-13 | 16.460 | 16.460 | 16.460 | 16.460 | 16.460 | 0 |
| 2024-06-12 | 16.730 | 16.780 | 16.420 | 16.460 | 16.460 | 1,081,161 |
| 2024-06-11 | 17.450 | 17.500 | 16.460 | 16.660 | 16.660 | 1,921,336 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.