TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.820 | 4.840 | 4.650 | 4.660 | 4.660 | 898,559 |
| 2022-04-19 | 4.730 | 4.950 | 4.670 | 4.850 | 4.850 | 1,057,739 |
| 2022-04-14 | 4.500 | 4.725 | 4.440 | 4.670 | 4.670 | 562,819 |
| 2022-04-13 | 4.400 | 4.480 | 4.330 | 4.460 | 4.460 | 617,366 |
| 2022-04-12 | 4.550 | 4.570 | 4.350 | 4.350 | 4.350 | 454,418 |
| 2022-04-11 | 4.510 | 4.660 | 4.410 | 4.510 | 4.510 | 605,149 |
| 2022-04-08 | 4.460 | 4.520 | 4.350 | 4.410 | 4.410 | 782,014 |
| 2022-04-07 | 4.550 | 4.570 | 4.370 | 4.470 | 4.470 | 687,555 |
| 2022-04-06 | 4.520 | 4.640 | 4.400 | 4.430 | 4.430 | 864,276 |
| 2022-04-05 | 4.800 | 4.800 | 4.520 | 4.530 | 4.530 | 1,083,013 |
| 2022-04-04 | 4.500 | 4.730 | 4.400 | 4.700 | 4.700 | 2,161,765 |
| 2022-04-01 | 4.170 | 4.280 | 4.120 | 4.270 | 4.270 | 885,466 |
| 2022-03-31 | 4.270 | 4.300 | 4.120 | 4.180 | 4.180 | 979,006 |
| 2022-03-30 | 4.630 | 4.630 | 4.240 | 4.290 | 4.290 | 1,565,551 |
| 2022-03-29 | 4.260 | 4.600 | 4.200 | 4.560 | 4.560 | 2,195,124 |
| 2022-03-28 | 4.200 | 4.260 | 4.065 | 4.150 | 4.150 | 2,160,077 |
| 2022-03-25 | 4.510 | 4.560 | 4.010 | 4.210 | 4.210 | 5,878,224 |
| 2022-03-24 | 5.120 | 5.120 | 4.740 | 4.740 | 4.740 | 1,297,753 |
| 2022-03-23 | 5.140 | 5.180 | 4.980 | 5.120 | 5.120 | 759,135 |
| 2022-03-22 | 5.010 | 5.080 | 4.920 | 5.010 | 5.010 | 825,614 |
| 2022-03-21 | 5.200 | 5.240 | 4.900 | 4.940 | 4.940 | 941,731 |
| 2022-03-18 | 4.950 | 5.180 | 4.780 | 5.110 | 5.110 | 2,868,601 |
| 2022-03-17 | 4.810 | 4.990 | 4.750 | 4.810 | 4.810 | 1,642,738 |
| 2022-03-16 | 4.930 | 4.930 | 4.660 | 4.710 | 4.710 | 968,381 |
| 2022-03-15 | 4.800 | 4.840 | 4.690 | 4.800 | 4.800 | 1,145,943 |
| 2022-03-14 | 4.900 | 5.040 | 4.790 | 4.860 | 4.860 | 1,101,121 |
| 2022-03-11 | 4.950 | 5.030 | 4.780 | 4.890 | 4.890 | 1,452,202 |
| 2022-03-10 | 5.110 | 5.270 | 4.880 | 4.900 | 4.900 | 1,956,391 |
| 2022-03-09 | 4.800 | 4.970 | 4.620 | 4.960 | 4.960 | 1,409,227 |
| 2022-03-08 | 4.590 | 4.740 | 4.520 | 4.630 | 4.630 | 1,173,242 |
| 2022-03-07 | 4.950 | 4.950 | 4.490 | 4.650 | 4.650 | 1,924,159 |
| 2022-03-04 | 4.900 | 4.950 | 4.740 | 4.950 | 4.950 | 1,438,885 |
| 2022-03-03 | 5.380 | 5.380 | 4.990 | 5.000 | 5.000 | 2,048,998 |
| 2022-03-02 | 5.120 | 5.180 | 4.970 | 5.160 | 5.160 | 1,998,864 |
| 2022-03-01 | 5.080 | 5.350 | 5.010 | 5.160 | 5.160 | 1,494,402 |
| 2022-02-28 | 5.220 | 5.260 | 4.900 | 4.940 | 4.940 | 2,606,133 |
| 2022-02-25 | 4.990 | 5.310 | 4.970 | 5.190 | 5.190 | 2,650,146 |
| 2022-02-24 | 5.120 | 5.120 | 4.690 | 4.840 | 4.840 | 2,177,960 |
| 2022-02-23 | 5.040 | 5.160 | 4.910 | 5.070 | 5.070 | 3,345,863 |
| 2022-02-22 | 5.430 | 5.430 | 5.060 | 5.130 | 5.130 | 1,769,288 |
| 2022-02-21 | 5.560 | 5.620 | 5.455 | 5.550 | 5.550 | 1,823,174 |
| 2022-02-18 | 5.850 | 5.930 | 5.660 | 5.730 | 5.730 | 1,492,483 |
| 2022-02-17 | 6.210 | 6.300 | 5.935 | 5.950 | 5.950 | 1,383,154 |
| 2022-02-16 | 6.360 | 6.370 | 5.890 | 6.110 | 6.110 | 1,437,324 |
| 2022-02-15 | 5.950 | 5.950 | 5.780 | 5.840 | 5.840 | 1,366,147 |
| 2022-02-14 | 6.200 | 6.350 | 6.050 | 6.100 | 6.100 | 1,169,978 |
| 2022-02-11 | 6.770 | 6.770 | 6.360 | 6.360 | 6.360 | 1,404,906 |
| 2022-02-10 | 7.000 | 7.130 | 6.820 | 6.870 | 6.870 | 1,282,928 |
| 2022-02-09 | 7.100 | 7.270 | 6.850 | 7.000 | 7.000 | 9,571,394 |
| 2022-02-08 | 6.930 | 7.170 | 6.810 | 6.970 | 6.970 | 1,349,177 |
| 2022-02-07 | 6.970 | 7.040 | 6.530 | 6.810 | 6.810 | 1,252,687 |
| 2022-02-04 | 7.180 | 7.180 | 6.750 | 6.810 | 6.810 | 1,367,750 |
| 2022-02-03 | 7.490 | 7.490 | 7.030 | 7.190 | 7.190 | 764,296 |
| 2022-02-02 | 7.200 | 7.480 | 6.980 | 7.450 | 7.450 | 804,742 |
| 2022-02-01 | 7.050 | 7.190 | 6.810 | 7.080 | 7.080 | 1,026,648 |
| 2022-01-31 | 6.320 | 6.840 | 6.200 | 6.790 | 6.790 | 1,193,918 |
| 2022-01-28 | 6.600 | 6.730 | 5.960 | 6.240 | 6.240 | 2,488,363 |
| 2022-01-27 | 6.900 | 7.030 | 6.330 | 6.430 | 6.430 | 1,799,320 |
| 2022-01-25 | 7.290 | 7.360 | 6.480 | 6.620 | 6.620 | 2,628,872 |
| 2022-01-24 | 7.280 | 7.280 | 6.820 | 7.190 | 7.190 | 7,816,409 |
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.