TELIX Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 22.990 | 23.325 | 22.710 | 22.760 | 22.760 | 735,234 |
| 2024-11-22 | 22.540 | 22.930 | 22.430 | 22.580 | 22.580 | 466,256 |
| 2024-11-21 | 22.970 | 23.220 | 22.030 | 22.200 | 22.200 | 1,072,563 |
| 2024-11-20 | 23.200 | 23.400 | 22.960 | 22.960 | 22.960 | 668,015 |
| 2024-11-19 | 22.760 | 23.135 | 22.350 | 23.020 | 23.020 | 1,289,701 |
| 2024-11-18 | 22.520 | 22.780 | 22.420 | 22.780 | 22.780 | 586,524 |
| 2024-11-15 | 23.000 | 23.190 | 22.400 | 22.900 | 22.900 | 719,760 |
| 2024-11-14 | 23.140 | 23.220 | 22.700 | 22.910 | 22.910 | 526,602 |
| 2024-11-13 | 23.250 | 23.360 | 22.780 | 22.980 | 22.980 | 1,411,986 |
| 2024-11-12 | 23.820 | 23.990 | 23.230 | 23.470 | 23.470 | 1,231,709 |
| 2024-11-11 | 23.000 | 23.600 | 23.000 | 23.340 | 23.340 | 971,579 |
| 2024-11-08 | 22.970 | 23.460 | 22.890 | 22.990 | 22.990 | 952,925 |
| 2024-11-07 | 23.210 | 23.420 | 21.500 | 22.860 | 22.860 | 1,070,217 |
| 2024-11-06 | 22.500 | 23.020 | 22.340 | 22.860 | 22.860 | 1,384,335 |
| 2024-11-05 | 22.000 | 22.450 | 21.830 | 22.410 | 22.410 | 849,622 |
| 2024-11-04 | 21.900 | 22.270 | 21.770 | 22.200 | 22.200 | 2,197,665 |
| 2024-11-01 | 20.830 | 21.500 | 20.800 | 21.450 | 21.450 | 844,825 |
| 2024-10-31 | 20.900 | 21.020 | 20.620 | 20.930 | 20.930 | 887,932 |
| 2024-10-30 | 20.980 | 21.330 | 20.855 | 21.100 | 21.100 | 584,719 |
| 2024-10-29 | 21.460 | 21.460 | 20.580 | 20.710 | 20.710 | 1,252,197 |
| 2024-10-28 | 21.060 | 21.540 | 20.770 | 21.460 | 21.460 | 665,359 |
| 2024-10-25 | 21.500 | 21.600 | 20.900 | 20.900 | 20.900 | 493,535 |
| 2024-10-24 | 21.540 | 22.160 | 21.210 | 21.460 | 21.460 | 945,597 |
| 2024-10-23 | 21.040 | 21.270 | 20.510 | 21.110 | 21.110 | 920,068 |
| 2024-10-22 | 21.200 | 21.410 | 20.710 | 21.020 | 21.020 | 731,136 |
| 2024-10-21 | 22.260 | 22.380 | 21.440 | 21.490 | 21.490 | 1,224,050 |
| 2024-10-18 | 21.500 | 21.970 | 21.080 | 21.960 | 21.960 | 1,059,618 |
| 2024-10-17 | 21.720 | 21.730 | 20.820 | 21.000 | 21.000 | 767,365 |
| 2024-10-16 | 21.880 | 21.880 | 21.200 | 21.230 | 21.230 | 634,972 |
| 2024-10-15 | 21.700 | 22.080 | 21.470 | 21.940 | 21.940 | 1,145,302 |
| 2024-10-14 | 21.400 | 21.690 | 21.120 | 21.500 | 21.500 | 1,010,871 |
| 2024-10-11 | 21.140 | 21.400 | 20.750 | 21.220 | 21.220 | 770,725 |
| 2024-10-10 | 20.740 | 21.450 | 20.540 | 21.160 | 21.160 | 1,321,112 |
| 2024-10-09 | 20.830 | 20.990 | 20.400 | 20.730 | 20.730 | 838,729 |
| 2024-10-08 | 20.370 | 20.630 | 20.010 | 20.630 | 20.630 | 1,140,638 |
| 2024-10-07 | 20.480 | 20.500 | 20.110 | 20.490 | 20.490 | 578,734 |
| 2024-10-04 | 20.350 | 20.830 | 20.300 | 20.480 | 20.480 | 520,302 |
| 2024-10-03 | 20.630 | 20.720 | 20.100 | 20.450 | 20.450 | 539,658 |
| 2024-10-02 | 20.560 | 20.810 | 20.390 | 20.390 | 20.390 | 504,347 |
| 2024-10-01 | 20.700 | 20.995 | 19.900 | 20.970 | 20.970 | 1,340,119 |
| 2024-09-30 | 20.570 | 20.730 | 20.160 | 20.730 | 20.730 | 1,006,789 |
| 2024-09-27 | 20.790 | 21.000 | 20.220 | 20.440 | 20.440 | 945,316 |
| 2024-09-26 | 20.470 | 20.770 | 20.065 | 20.760 | 20.760 | 1,424,152 |
| 2024-09-25 | 20.990 | 21.000 | 20.120 | 20.120 | 20.120 | 974,763 |
| 2024-09-24 | 20.400 | 20.930 | 20.360 | 20.930 | 20.930 | 2,449,300 |
| 2024-09-23 | 19.660 | 20.790 | 19.570 | 20.690 | 20.690 | 1,244,313 |
| 2024-09-20 | 19.050 | 20.310 | 18.980 | 20.310 | 20.310 | 5,377,811 |
| 2024-09-19 | 17.880 | 18.760 | 17.770 | 18.760 | 18.760 | 1,623,609 |
| 2024-09-18 | 18.290 | 18.400 | 17.780 | 17.850 | 17.850 | 670,808 |
| 2024-09-17 | 18.030 | 18.830 | 17.840 | 18.500 | 18.500 | 1,331,903 |
| 2024-09-16 | 19.140 | 19.200 | 17.820 | 17.820 | 17.820 | 1,480,223 |
| 2024-09-13 | 19.040 | 19.150 | 18.660 | 19.050 | 19.050 | 1,071,836 |
| 2024-09-12 | 18.510 | 19.050 | 18.170 | 19.030 | 19.030 | 1,129,287 |
| 2024-09-11 | 18.000 | 18.310 | 17.920 | 18.270 | 18.270 | 1,046,156 |
| 2024-09-10 | 17.800 | 18.150 | 17.630 | 18.150 | 18.150 | 822,243 |
| 2024-09-09 | 17.570 | 17.805 | 17.460 | 17.550 | 17.550 | 818,460 |
| 2024-09-06 | 17.500 | 17.880 | 17.420 | 17.740 | 17.740 | 1,299,816 |
| 2024-09-05 | 17.170 | 17.480 | 17.030 | 17.440 | 17.440 | 1,401,991 |
| 2024-09-04 | 17.400 | 17.560 | 17.110 | 17.280 | 17.280 | 1,311,616 |
| 2024-09-03 | 18.010 | 18.110 | 17.530 | 17.690 | 17.690 | 1,318,497 |
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.