TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2022-01-20 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 0 |
| 2022-01-19 | 8.400 | 8.440 | 8.030 | 8.090 | 8.090 | 683,318 |
| 2022-01-18 | 8.370 | 8.740 | 8.370 | 8.600 | 8.600 | 403,243 |
| 2022-01-17 | 8.690 | 8.820 | 8.410 | 8.470 | 8.470 | 608,381 |
| 2022-01-14 | 8.270 | 8.680 | 8.100 | 8.670 | 8.670 | 1,062,588 |
| 2022-01-13 | 8.300 | 8.560 | 8.160 | 8.280 | 8.280 | 918,159 |
| 2022-01-12 | 8.100 | 8.440 | 8.100 | 8.330 | 8.330 | 452,021 |
| 2022-01-11 | 8.250 | 8.400 | 8.040 | 8.350 | 8.350 | 371,322 |
| 2022-01-10 | 8.460 | 8.470 | 7.980 | 8.170 | 8.170 | 881,910 |
| 2022-01-07 | 8.350 | 8.500 | 8.300 | 8.480 | 8.480 | 462,529 |
| 2022-01-06 | 8.250 | 8.430 | 7.970 | 8.320 | 8.320 | 602,110 |
| 2022-01-05 | 8.200 | 8.570 | 8.090 | 8.470 | 8.470 | 795,015 |
| 2022-01-04 | 7.740 | 8.220 | 7.510 | 8.220 | 8.220 | 1,071,712 |
| 2021-12-31 | 7.740 | 7.750 | 7.420 | 7.750 | 7.750 | 292,595 |
| 2021-12-30 | 7.850 | 7.850 | 7.550 | 7.590 | 7.590 | 219,602 |
| 2021-12-29 | 7.900 | 7.940 | 7.710 | 7.800 | 7.800 | 291,093 |
| 2021-12-24 | 7.940 | 7.980 | 7.770 | 7.880 | 7.880 | 138,837 |
| 2021-12-23 | 8.000 | 8.000 | 7.625 | 7.940 | 7.940 | 421,161 |
| 2021-12-22 | 7.990 | 8.040 | 7.640 | 7.850 | 7.850 | 617,062 |
| 2021-12-21 | 7.500 | 8.170 | 7.360 | 8.090 | 8.090 | 1,352,347 |
| 2021-12-20 | 8.200 | 8.200 | 7.270 | 7.400 | 7.400 | 1,261,163 |
| 2021-12-17 | 7.540 | 7.890 | 7.370 | 7.890 | 7.890 | 501,039 |
| 2021-12-16 | 7.410 | 7.590 | 7.270 | 7.520 | 7.520 | 307,950 |
| 2021-12-15 | 7.800 | 7.800 | 7.330 | 7.400 | 7.400 | 295,879 |
| 2021-12-14 | 7.850 | 8.030 | 7.670 | 7.900 | 7.900 | 268,310 |
| 2021-12-13 | 7.990 | 8.150 | 7.810 | 7.850 | 7.850 | 619,419 |
| 2021-12-10 | 7.400 | 7.970 | 7.270 | 7.970 | 7.970 | 902,694 |
| 2021-12-09 | 7.160 | 7.640 | 7.000 | 7.500 | 7.500 | 712,357 |
| 2021-12-08 | 7.050 | 7.490 | 7.050 | 7.160 | 7.160 | 935,166 |
| 2021-12-07 | 6.580 | 6.940 | 6.430 | 6.900 | 6.900 | 573,991 |
| 2021-12-06 | 6.500 | 6.520 | 6.210 | 6.280 | 6.280 | 295,141 |
| 2021-12-03 | 6.580 | 6.620 | 6.355 | 6.430 | 6.430 | 282,854 |
| 2021-12-02 | 6.300 | 6.490 | 6.160 | 6.470 | 6.470 | 278,484 |
| 2021-12-01 | 6.550 | 6.720 | 6.330 | 6.350 | 6.350 | 316,893 |
| 2021-11-30 | 6.670 | 6.720 | 6.510 | 6.600 | 6.600 | 467,617 |
| 2021-11-29 | 6.590 | 6.730 | 6.460 | 6.630 | 6.630 | 666,259 |
| 2021-11-26 | 7.150 | 7.150 | 6.940 | 6.940 | 6.940 | 204,078 |
| 2021-11-25 | 7.280 | 7.290 | 7.030 | 7.140 | 7.140 | 293,397 |
| 2021-11-24 | 7.140 | 7.300 | 6.940 | 7.290 | 7.290 | 401,918 |
| 2021-11-23 | 7.200 | 7.200 | 6.840 | 7.080 | 7.080 | 294,395 |
| 2021-11-22 | 7.150 | 7.310 | 7.080 | 7.180 | 7.180 | 297,947 |
| 2021-11-19 | 7.000 | 7.160 | 6.860 | 7.140 | 7.140 | 392,127 |
| 2021-11-18 | 6.600 | 6.980 | 6.560 | 6.980 | 6.980 | 339,929 |
| 2021-11-17 | 6.560 | 6.650 | 6.480 | 6.580 | 6.580 | 370,444 |
| 2021-11-16 | 6.730 | 6.750 | 6.360 | 6.520 | 6.520 | 412,481 |
| 2021-11-15 | 6.850 | 6.880 | 6.600 | 6.650 | 6.650 | 256,593 |
| 2021-11-12 | 6.790 | 6.850 | 6.710 | 6.850 | 6.850 | 181,619 |
| 2021-11-11 | 6.810 | 6.920 | 6.720 | 6.780 | 6.780 | 208,962 |
| 2021-11-10 | 7.000 | 7.010 | 6.710 | 6.790 | 6.790 | 454,032 |
| 2021-11-09 | 6.900 | 7.110 | 6.800 | 7.070 | 7.070 | 183,873 |
| 2021-11-08 | 7.250 | 7.280 | 6.920 | 6.920 | 6.920 | 440,395 |
| 2021-11-05 | 7.160 | 7.440 | 7.150 | 7.320 | 7.320 | 574,676 |
| 2021-11-04 | 7.260 | 7.450 | 7.040 | 7.140 | 7.140 | 636,909 |
| 2021-11-03 | 7.250 | 7.410 | 7.090 | 7.200 | 7.200 | 581,552 |
| 2021-11-02 | 7.100 | 7.230 | 6.790 | 7.180 | 7.180 | 720,333 |
| 2021-11-01 | 6.200 | 6.680 | 6.100 | 6.640 | 6.640 | 706,908 |
| 2021-10-29 | 6.040 | 6.040 | 5.910 | 6.030 | 6.030 | 370,469 |
| 2021-10-28 | 6.220 | 6.220 | 5.880 | 5.940 | 5.940 | 326,017 |
| 2021-10-27 | 6.140 | 6.250 | 5.980 | 6.110 | 6.110 | 221,797 |
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.