TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 5.300 | 5.400 | 5.180 | 5.300 | 5.300 | 1,613,124 |
| 2022-10-10 | 5.290 | 5.370 | 5.240 | 5.310 | 5.310 | 704,808 |
| 2022-10-07 | 5.610 | 5.700 | 5.400 | 5.400 | 5.400 | 1,310,679 |
| 2022-10-06 | 5.500 | 5.705 | 5.460 | 5.600 | 5.600 | 871,316 |
| 2022-10-05 | 5.090 | 5.700 | 5.070 | 5.560 | 5.560 | 2,718,127 |
| 2022-10-04 | 4.800 | 4.980 | 4.745 | 4.980 | 4.980 | 1,382,264 |
| 2022-10-03 | 4.710 | 4.800 | 4.630 | 4.760 | 4.760 | 887,659 |
| 2022-09-30 | 4.580 | 4.760 | 4.485 | 4.730 | 4.730 | 1,555,902 |
| 2022-09-29 | 4.810 | 4.830 | 4.630 | 4.670 | 4.670 | 2,084,389 |
| 2022-09-28 | 4.820 | 5.010 | 4.370 | 4.560 | 4.560 | 4,084,338 |
| 2022-09-27 | 5.260 | 5.460 | 5.250 | 5.390 | 5.390 | 1,120,136 |
| 2022-09-26 | 5.190 | 5.550 | 5.100 | 5.440 | 5.440 | 1,382,607 |
| 2022-09-23 | 5.340 | 5.470 | 5.210 | 5.310 | 5.310 | 1,360,117 |
| 2022-09-21 | 5.560 | 5.580 | 5.260 | 5.520 | 5.520 | 1,294,961 |
| 2022-09-20 | 5.650 | 5.740 | 5.490 | 5.530 | 5.530 | 931,873 |
| 2022-09-19 | 5.750 | 5.800 | 5.600 | 5.650 | 5.650 | 514,519 |
| 2022-09-16 | 5.860 | 5.910 | 5.810 | 5.830 | 5.830 | 2,027,798 |
| 2022-09-15 | 6.000 | 6.040 | 5.820 | 5.880 | 5.880 | 778,990 |
| 2022-09-14 | 5.900 | 6.000 | 5.710 | 5.960 | 5.960 | 1,233,195 |
| 2022-09-13 | 6.080 | 6.110 | 5.910 | 6.110 | 6.110 | 642,283 |
| 2022-09-12 | 6.180 | 6.180 | 5.980 | 6.100 | 6.100 | 666,650 |
| 2022-09-09 | 5.870 | 6.090 | 5.815 | 6.000 | 6.000 | 696,716 |
| 2022-09-08 | 5.810 | 6.040 | 5.780 | 5.980 | 5.980 | 773,446 |
| 2022-09-07 | 5.680 | 5.780 | 5.590 | 5.670 | 5.670 | 1,228,476 |
| 2022-09-06 | 5.750 | 5.880 | 5.680 | 5.800 | 5.800 | 970,675 |
| 2022-09-05 | 5.880 | 5.890 | 5.700 | 5.760 | 5.760 | 951,722 |
| 2022-09-02 | 5.860 | 5.970 | 5.770 | 5.850 | 5.850 | 1,216,660 |
| 2022-09-01 | 6.070 | 6.080 | 5.880 | 5.910 | 5.910 | 758,578 |
| 2022-08-31 | 5.930 | 6.250 | 5.870 | 6.200 | 6.200 | 1,602,428 |
| 2022-08-30 | 6.050 | 6.080 | 5.890 | 6.030 | 6.030 | 1,377,951 |
| 2022-08-29 | 5.900 | 6.070 | 5.860 | 5.990 | 5.990 | 1,301,271 |
| 2022-08-26 | 6.300 | 6.400 | 6.215 | 6.250 | 6.250 | 1,174,596 |
| 2022-08-25 | 6.470 | 6.510 | 6.240 | 6.400 | 6.400 | 1,056,060 |
| 2022-08-24 | 6.090 | 6.500 | 5.920 | 6.460 | 6.460 | 1,445,087 |
| 2022-08-23 | 6.250 | 6.300 | 6.040 | 6.080 | 6.080 | 3,162,140 |
| 2022-08-22 | 6.170 | 6.530 | 6.100 | 6.490 | 6.490 | 1,271,075 |
| 2022-08-19 | 6.690 | 6.760 | 6.270 | 6.330 | 6.330 | 2,376,909 |
| 2022-08-18 | 7.200 | 7.200 | 6.560 | 6.630 | 6.630 | 2,489,407 |
| 2022-08-17 | 7.500 | 7.530 | 7.200 | 7.260 | 7.260 | 969,122 |
| 2022-08-16 | 7.830 | 7.830 | 7.480 | 7.550 | 7.550 | 726,234 |
| 2022-08-15 | 7.490 | 7.680 | 7.360 | 7.660 | 7.660 | 1,665,949 |
| 2022-08-12 | 7.440 | 7.590 | 7.155 | 7.460 | 7.460 | 12,627,058 |
| 2022-08-11 | 8.050 | 8.110 | 7.900 | 8.080 | 8.080 | 1,541,758 |
| 2022-08-10 | 7.800 | 8.000 | 7.660 | 7.870 | 7.870 | 1,356,157 |
| 2022-08-09 | 8.000 | 8.200 | 7.850 | 7.900 | 7.900 | 1,408,952 |
| 2022-08-08 | 7.970 | 7.980 | 7.700 | 7.950 | 7.950 | 1,075,501 |
| 2022-08-05 | 7.900 | 8.020 | 7.640 | 7.830 | 7.830 | 2,060,864 |
| 2022-08-04 | 7.610 | 7.980 | 7.610 | 7.750 | 7.750 | 1,518,592 |
| 2022-08-03 | 7.190 | 7.600 | 7.060 | 7.420 | 7.420 | 1,083,818 |
| 2022-08-02 | 7.070 | 7.430 | 7.070 | 7.340 | 7.340 | 1,154,613 |
| 2022-08-01 | 7.500 | 7.670 | 7.100 | 7.100 | 7.100 | 980,051 |
| 2022-07-29 | 7.350 | 7.470 | 7.050 | 7.390 | 7.390 | 1,362,308 |
| 2022-07-28 | 7.270 | 7.380 | 7.080 | 7.290 | 7.290 | 700,675 |
| 2022-07-27 | 7.190 | 7.270 | 7.000 | 7.140 | 7.140 | 1,618,873 |
| 2022-07-26 | 6.890 | 7.390 | 6.535 | 7.310 | 7.310 | 2,574,433 |
| 2022-07-25 | 7.010 | 7.120 | 6.820 | 6.910 | 6.910 | 1,987,841 |
| 2022-07-22 | 6.900 | 7.250 | 6.820 | 7.090 | 7.090 | 3,561,590 |
| 2022-07-21 | 5.840 | 6.790 | 5.810 | 6.720 | 6.720 | 2,405,752 |
| 2022-07-20 | 5.600 | 5.800 | 5.490 | 5.570 | 5.570 | 798,945 |
| 2022-07-19 | 5.720 | 5.810 | 5.560 | 5.620 | 5.620 | 761,333 |
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.