TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.790 | 5.950 | 5.720 | 5.900 | 5.900 | 857,410 |
| 2022-07-14 | 5.440 | 5.850 | 5.440 | 5.850 | 5.850 | 944,597 |
| 2022-07-13 | 5.450 | 5.680 | 5.440 | 5.530 | 5.530 | 995,473 |
| 2022-07-12 | 5.400 | 5.450 | 5.230 | 5.380 | 5.380 | 625,254 |
| 2022-07-11 | 5.570 | 5.600 | 5.240 | 5.450 | 5.450 | 546,622 |
| 2022-07-08 | 5.390 | 5.600 | 5.390 | 5.470 | 5.470 | 619,572 |
| 2022-07-07 | 5.160 | 5.380 | 5.100 | 5.380 | 5.380 | 699,119 |
| 2022-07-06 | 4.880 | 5.230 | 4.880 | 5.190 | 5.190 | 926,204 |
| 2022-07-05 | 4.730 | 4.830 | 4.720 | 4.800 | 4.800 | 539,356 |
| 2022-07-04 | 4.680 | 4.860 | 4.680 | 4.740 | 4.740 | 474,687 |
| 2022-07-01 | 4.600 | 4.750 | 4.600 | 4.640 | 4.640 | 466,517 |
| 2022-06-30 | 4.540 | 4.640 | 4.480 | 4.530 | 4.530 | 785,383 |
| 2022-06-29 | 4.600 | 4.650 | 4.440 | 4.580 | 4.580 | 608,894 |
| 2022-06-28 | 4.750 | 4.800 | 4.650 | 4.750 | 4.750 | 632,839 |
| 2022-06-27 | 4.640 | 4.840 | 4.530 | 4.780 | 4.780 | 742,790 |
| 2022-06-24 | 4.200 | 4.645 | 4.200 | 4.630 | 4.630 | 970,185 |
| 2022-06-23 | 4.180 | 4.210 | 4.060 | 4.150 | 4.150 | 715,089 |
| 2022-06-22 | 4.180 | 4.200 | 3.990 | 4.090 | 4.090 | 635,422 |
| 2022-06-21 | 4.150 | 4.260 | 4.100 | 4.200 | 4.200 | 871,150 |
| 2022-06-20 | 4.060 | 4.190 | 4.020 | 4.150 | 4.150 | 828,381 |
| 2022-06-17 | 3.830 | 4.130 | 3.820 | 4.060 | 4.060 | 1,318,166 |
| 2022-06-16 | 4.000 | 4.060 | 3.900 | 3.900 | 3.900 | 1,028,040 |
| 2022-06-15 | 3.950 | 4.000 | 3.875 | 3.930 | 3.930 | 901,086 |
| 2022-06-14 | 3.800 | 4.030 | 3.720 | 4.030 | 4.030 | 1,331,303 |
| 2022-06-10 | 4.020 | 4.080 | 3.910 | 4.030 | 4.030 | 744,468 |
| 2022-06-09 | 4.120 | 4.210 | 4.030 | 4.060 | 4.060 | 594,018 |
| 2022-06-08 | 4.240 | 4.280 | 4.060 | 4.120 | 4.120 | 774,731 |
| 2022-06-07 | 4.150 | 4.200 | 4.020 | 4.130 | 4.130 | 646,585 |
| 2022-06-06 | 4.210 | 4.210 | 4.050 | 4.150 | 4.150 | 407,978 |
| 2022-06-03 | 4.170 | 4.300 | 4.040 | 4.090 | 4.090 | 695,680 |
| 2022-06-02 | 4.320 | 4.390 | 4.030 | 4.050 | 4.050 | 1,272,302 |
| 2022-06-01 | 4.720 | 4.720 | 4.250 | 4.300 | 4.300 | 1,019,115 |
| 2022-05-31 | 4.670 | 4.750 | 4.490 | 4.660 | 4.660 | 1,711,216 |
| 2022-05-30 | 4.400 | 4.670 | 4.390 | 4.620 | 4.620 | 924,828 |
| 2022-05-27 | 4.270 | 4.360 | 4.240 | 4.280 | 4.280 | 435,866 |
| 2022-05-26 | 4.170 | 4.390 | 4.100 | 4.170 | 4.170 | 414,223 |
| 2022-05-25 | 4.270 | 4.330 | 4.090 | 4.140 | 4.140 | 479,146 |
| 2022-05-24 | 4.300 | 4.340 | 4.220 | 4.240 | 4.240 | 524,636 |
| 2022-05-23 | 4.330 | 4.420 | 4.220 | 4.320 | 4.320 | 378,219 |
| 2022-05-20 | 4.130 | 4.350 | 4.070 | 4.280 | 4.280 | 1,001,634 |
| 2022-05-19 | 4.000 | 4.190 | 4.000 | 4.110 | 4.110 | 1,071,542 |
| 2022-05-18 | 4.220 | 4.260 | 4.120 | 4.200 | 4.200 | 964,889 |
| 2022-05-17 | 3.900 | 4.190 | 3.860 | 4.150 | 4.150 | 1,300,620 |
| 2022-05-16 | 3.880 | 3.980 | 3.830 | 3.940 | 3.940 | 905,277 |
| 2022-05-13 | 3.610 | 3.830 | 3.590 | 3.820 | 3.820 | 1,731,568 |
| 2022-05-12 | 3.720 | 3.790 | 3.550 | 3.550 | 3.550 | 2,399,535 |
| 2022-05-11 | 3.900 | 4.070 | 3.760 | 3.990 | 3.990 | 817,839 |
| 2022-05-10 | 3.900 | 3.930 | 3.680 | 3.850 | 3.850 | 1,280,797 |
| 2022-05-09 | 4.160 | 4.180 | 3.860 | 3.940 | 3.940 | 956,031 |
| 2022-05-06 | 4.140 | 4.300 | 4.130 | 4.250 | 4.250 | 580,187 |
| 2022-05-05 | 4.160 | 4.300 | 4.130 | 4.270 | 4.270 | 571,397 |
| 2022-05-04 | 4.290 | 4.300 | 4.040 | 4.060 | 4.060 | 677,696 |
| 2022-05-03 | 4.230 | 4.400 | 4.230 | 4.240 | 4.240 | 411,457 |
| 2022-05-02 | 4.520 | 4.520 | 4.300 | 4.300 | 4.300 | 590,504 |
| 2022-04-29 | 4.280 | 4.640 | 4.270 | 4.610 | 4.610 | 954,640 |
| 2022-04-28 | 4.350 | 4.430 | 4.160 | 4.220 | 4.220 | 876,816 |
| 2022-04-27 | 4.290 | 4.450 | 4.260 | 4.330 | 4.330 | 767,496 |
| 2022-04-26 | 4.350 | 4.370 | 4.270 | 4.330 | 4.330 | 901,587 |
| 2022-04-22 | 4.540 | 4.580 | 4.440 | 4.440 | 4.440 | 436,441 |
| 2022-04-21 | 4.760 | 4.760 | 4.500 | 4.600 | 4.600 | 943,730 |
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.