TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 7.600 | 7.780 | 7.530 | 7.730 | 7.730 | 1,132,878 |
| 2023-01-04 | 7.150 | 7.590 | 7.120 | 7.590 | 7.590 | 833,536 |
| 2023-01-03 | 7.200 | 7.280 | 6.930 | 7.010 | 7.010 | 320,792 |
| 2022-12-30 | 7.000 | 7.290 | 6.950 | 7.270 | 7.270 | 778,714 |
| 2022-12-29 | 6.910 | 7.010 | 6.750 | 7.010 | 7.010 | 584,888 |
| 2022-12-28 | 6.910 | 7.010 | 6.600 | 6.750 | 6.750 | 515,060 |
| 2022-12-23 | 6.970 | 7.120 | 6.950 | 7.120 | 7.120 | 249,374 |
| 2022-12-22 | 6.960 | 7.160 | 6.910 | 7.110 | 7.110 | 600,815 |
| 2022-12-21 | 6.930 | 6.960 | 6.720 | 6.880 | 6.880 | 437,405 |
| 2022-12-20 | 7.050 | 7.050 | 6.600 | 6.840 | 6.840 | 630,608 |
| 2022-12-19 | 7.030 | 7.180 | 6.930 | 7.060 | 7.060 | 1,992,133 |
| 2022-12-16 | 6.870 | 7.115 | 6.820 | 7.080 | 7.080 | 560,000 |
| 2022-12-15 | 7.010 | 7.135 | 6.950 | 7.060 | 7.060 | 729,562 |
| 2022-12-14 | 7.050 | 7.100 | 6.840 | 7.100 | 7.100 | 505,125 |
| 2022-12-13 | 6.720 | 7.010 | 6.670 | 6.990 | 6.990 | 605,727 |
| 2022-12-12 | 6.680 | 6.740 | 6.620 | 6.700 | 6.700 | 324,094 |
| 2022-12-09 | 7.000 | 7.000 | 6.700 | 6.810 | 6.810 | 573,412 |
| 2022-12-08 | 6.900 | 6.980 | 6.835 | 6.900 | 6.900 | 608,105 |
| 2022-12-07 | 6.910 | 6.990 | 6.710 | 6.950 | 6.950 | 1,258,984 |
| 2022-12-06 | 7.290 | 7.290 | 7.050 | 7.060 | 7.060 | 596,507 |
| 2022-12-05 | 7.470 | 7.530 | 7.290 | 7.400 | 7.400 | 736,520 |
| 2022-12-02 | 7.400 | 7.450 | 7.240 | 7.400 | 7.400 | 457,254 |
| 2022-12-01 | 7.450 | 7.460 | 7.290 | 7.400 | 7.400 | 474,616 |
| 2022-11-30 | 7.160 | 7.360 | 7.060 | 7.360 | 7.360 | 1,070,740 |
| 2022-11-29 | 7.400 | 7.480 | 7.170 | 7.240 | 7.240 | 662,199 |
| 2022-11-28 | 7.400 | 7.510 | 7.290 | 7.290 | 7.290 | 412,810 |
| 2022-11-25 | 7.400 | 7.510 | 7.340 | 7.370 | 7.370 | 532,092 |
| 2022-11-24 | 7.500 | 7.545 | 7.320 | 7.450 | 7.450 | 775,871 |
| 2022-11-23 | 7.460 | 7.620 | 7.290 | 7.580 | 7.580 | 1,454,543 |
| 2022-11-22 | 7.140 | 7.450 | 7.090 | 7.450 | 7.450 | 1,498,992 |
| 2022-11-21 | 7.140 | 7.240 | 7.105 | 7.130 | 7.130 | 451,841 |
| 2022-11-18 | 7.180 | 7.200 | 7.010 | 7.060 | 7.060 | 406,618 |
| 2022-11-17 | 7.080 | 7.210 | 6.990 | 7.190 | 7.190 | 1,101,434 |
| 2022-11-16 | 6.990 | 7.090 | 6.860 | 7.090 | 7.090 | 1,070,317 |
| 2022-11-15 | 6.750 | 7.000 | 6.710 | 6.940 | 6.940 | 1,028,866 |
| 2022-11-14 | 6.850 | 6.880 | 6.530 | 6.760 | 6.760 | 981,171 |
| 2022-11-11 | 7.130 | 7.320 | 6.770 | 6.780 | 6.780 | 1,939,474 |
| 2022-11-10 | 6.870 | 6.950 | 6.770 | 6.870 | 6.870 | 1,026,820 |
| 2022-11-09 | 6.950 | 7.080 | 6.830 | 6.880 | 6.880 | 865,245 |
| 2022-11-08 | 6.920 | 6.960 | 6.740 | 6.950 | 6.950 | 901,526 |
| 2022-11-07 | 7.020 | 7.180 | 6.700 | 6.960 | 6.960 | 1,861,013 |
| 2022-11-04 | 6.700 | 6.910 | 6.645 | 6.910 | 6.910 | 902,649 |
| 2022-11-03 | 6.720 | 6.910 | 6.610 | 6.790 | 6.790 | 1,368,719 |
| 2022-11-02 | 6.990 | 7.030 | 6.795 | 7.000 | 7.000 | 915,084 |
| 2022-11-01 | 6.900 | 7.130 | 6.900 | 7.000 | 7.000 | 798,243 |
| 2022-10-31 | 7.100 | 7.150 | 6.880 | 6.930 | 6.930 | 1,347,403 |
| 2022-10-28 | 6.780 | 6.940 | 6.750 | 6.850 | 6.850 | 1,161,940 |
| 2022-10-27 | 7.160 | 7.270 | 6.915 | 6.950 | 6.950 | 1,164,510 |
| 2022-10-26 | 7.060 | 7.155 | 6.900 | 7.130 | 7.130 | 1,478,317 |
| 2022-10-25 | 7.050 | 7.220 | 6.865 | 7.050 | 7.050 | 1,735,079 |
| 2022-10-24 | 6.890 | 7.090 | 6.800 | 6.970 | 6.970 | 2,178,097 |
| 2022-10-21 | 6.310 | 6.870 | 6.280 | 6.760 | 6.760 | 2,145,258 |
| 2022-10-20 | 6.750 | 6.880 | 5.880 | 6.000 | 6.000 | 2,504,180 |
| 2022-10-19 | 6.300 | 6.460 | 6.110 | 6.430 | 6.430 | 1,546,138 |
| 2022-10-18 | 5.790 | 6.250 | 5.790 | 6.210 | 6.210 | 1,465,394 |
| 2022-10-17 | 5.250 | 5.630 | 5.195 | 5.590 | 5.590 | 953,703 |
| 2022-10-14 | 5.520 | 5.600 | 5.230 | 5.410 | 5.410 | 945,139 |
| 2022-10-13 | 5.200 | 5.430 | 5.200 | 5.350 | 5.350 | 996,352 |
| 2022-10-12 | 5.280 | 5.300 | 5.140 | 5.140 | 5.140 | 1,834,301 |
| 2022-10-11 | 5.300 | 5.400 | 5.180 | 5.300 | 5.300 | 1,613,124 |
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.