Telix Pharmaceuticals Limited (TLX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 13.32 | 14.46 | 13.25 | 13.72 | 13.72 | 3,072,211 |
| 17 Apr 2024 | 12.78 | 12.96 | 12.01 | 12.54 | 12.54 | 990,477 |
| 16 Apr 2024 | 13.01 | 13.26 | 12.73 | 12.73 | 12.73 | 1,168,305 |
| 15 Apr 2024 | 12.78 | 13.08 | 12.77 | 12.91 | 12.91 | 604,943 |
| 12 Apr 2024 | 12.70 | 13.06 | 12.70 | 12.93 | 12.93 | 819,342 |
| 11 Apr 2024 | 12.17 | 12.62 | 12.16 | 12.62 | 12.62 | 595,982 |
| 10 Apr 2024 | 12.54 | 12.73 | 12.32 | 12.38 | 12.38 | 864,917 |
| 09 Apr 2024 | 12.40 | 12.58 | 12.33 | 12.42 | 12.42 | 446,492 |
| 08 Apr 2024 | 12.50 | 12.67 | 11.91 | 12.51 | 12.51 | 644,942 |
| 05 Apr 2024 | 12.05 | 12.92 | 12.05 | 12.46 | 12.46 | 1,278,921 |
| 04 Apr 2024 | 12.21 | 12.29 | 12.03 | 12.21 | 12.21 | 579,632 |
| 03 Apr 2024 | 12.38 | 12.88 | 11.82 | 12.00 | 12.00 | 1,146,312 |
| 02 Apr 2024 | 12.86 | 12.87 | 12.53 | 12.58 | 12.58 | 602,235 |
| 28 Mar 2024 | 12.91 | 13.00 | 12.80 | 12.89 | 12.89 | 512,920 |
| 27 Mar 2024 | 12.85 | 13.04 | 12.79 | 12.86 | 12.86 | 903,809 |
| 26 Mar 2024 | 12.68 | 12.95 | 12.56 | 12.83 | 12.83 | 998,598 |
| 25 Mar 2024 | 12.62 | 12.71 | 12.36 | 12.64 | 12.64 | 782,938 |
| 22 Mar 2024 | 13.05 | 13.27 | 12.39 | 12.59 | 12.59 | 1,885,422 |
| 21 Mar 2024 | 13.50 | 13.54 | 12.86 | 13.27 | 13.27 | 2,805,893 |
| 20 Mar 2024 | 12.56 | 12.86 | 12.43 | 12.50 | 12.50 | 1,364,303 |
| 19 Mar 2024 | 12.53 | 12.81 | 12.15 | 12.15 | 12.15 | 1,115,268 |
| 18 Mar 2024 | 12.08 | 12.54 | 12.01 | 12.50 | 12.50 | 1,057,745 |
| 15 Mar 2024 | 11.52 | 12.08 | 11.30 | 12.08 | 12.08 | 7,056,990 |
| 14 Mar 2024 | 11.34 | 11.57 | 11.27 | 11.54 | 11.54 | 995,518 |
| 13 Mar 2024 | 11.35 | 11.46 | 11.16 | 11.20 | 11.20 | 709,027 |
| 12 Mar 2024 | 11.29 | 11.42 | 11.17 | 11.23 | 11.23 | 594,415 |
| 11 Mar 2024 | 11.67 | 11.67 | 11.29 | 11.29 | 11.29 | 618,417 |
| 08 Mar 2024 | 11.46 | 11.74 | 11.41 | 11.70 | 11.70 | 1,014,269 |
| 07 Mar 2024 | 11.85 | 11.85 | 11.19 | 11.33 | 11.33 | 784,928 |
| 06 Mar 2024 | 11.97 | 12.06 | 11.65 | 11.74 | 11.74 | 807,388 |
| 05 Mar 2024 | 11.57 | 12.17 | 11.50 | 12.00 | 12.00 | 1,136,260 |
| 04 Mar 2024 | 11.98 | 12.20 | 11.74 | 11.86 | 11.86 | 966,156 |
| 01 Mar 2024 | 12.27 | 12.44 | 11.91 | 11.93 | 11.93 | 1,356,339 |
| 29 Feb 2024 | 11.91 | 12.44 | 11.82 | 12.44 | 12.44 | 2,754,966 |
| 28 Feb 2024 | 11.79 | 12.36 | 11.70 | 12.13 | 12.13 | 1,617,655 |
| 27 Feb 2024 | 11.02 | 11.79 | 11.01 | 11.70 | 11.70 | 1,148,247 |
| 26 Feb 2024 | 10.80 | 10.97 | 10.57 | 10.96 | 10.96 | 1,032,640 |
| 23 Feb 2024 | 11.03 | 11.40 | 10.34 | 10.52 | 10.52 | 2,196,554 |
| 22 Feb 2024 | 11.01 | 11.09 | 10.91 | 10.97 | 10.97 | 626,457 |
| 21 Feb 2024 | 11.49 | 11.49 | 10.98 | 11.00 | 11.00 | 1,003,438 |
| 20 Feb 2024 | 11.27 | 11.44 | 11.15 | 11.32 | 11.32 | 444,892 |
| 19 Feb 2024 | 11.01 | 11.47 | 11.01 | 11.37 | 11.37 | 823,553 |
| 16 Feb 2024 | 11.08 | 11.28 | 10.91 | 11.01 | 11.01 | 679,530 |
| 15 Feb 2024 | 11.51 | 11.64 | 10.96 | 11.06 | 11.06 | 1,787,728 |
| 14 Feb 2024 | 11.27 | 11.48 | 11.24 | 11.41 | 11.41 | 872,990 |
| 13 Feb 2024 | 11.56 | 11.64 | 11.32 | 11.50 | 11.50 | 988,736 |
| 12 Feb 2024 | 11.94 | 11.96 | 11.52 | 11.59 | 11.59 | 540,921 |
| 09 Feb 2024 | 12.00 | 12.04 | 11.79 | 11.86 | 11.86 | 1,108,533 |
| 08 Feb 2024 | 11.79 | 12.05 | 11.69 | 12.00 | 12.00 | 937,627 |
| 07 Feb 2024 | 12.00 | 12.06 | 11.75 | 11.86 | 11.86 | 1,380,591 |
| 06 Feb 2024 | 11.85 | 12.03 | 11.79 | 11.90 | 11.90 | 1,066,033 |
| 05 Feb 2024 | 11.96 | 12.06 | 11.73 | 11.82 | 11.82 | 1,101,437 |
| 02 Feb 2024 | 11.50 | 12.02 | 11.49 | 12.02 | 12.02 | 994,206 |
| 01 Feb 2024 | 11.50 | 11.65 | 11.31 | 11.39 | 11.39 | 575,418 |
| 31 Jan 2024 | 11.58 | 11.58 | 11.20 | 11.50 | 11.50 | 1,229,836 |
| 30 Jan 2024 | 11.61 | 11.74 | 11.47 | 11.64 | 11.64 | 721,131 |
| 29 Jan 2024 | 11.32 | 11.52 | 11.32 | 11.50 | 11.50 | 891,220 |
| 25 Jan 2024 | 11.10 | 11.30 | 11.01 | 11.30 | 11.30 | 450,752 |
| 24 Jan 2024 | 11.19 | 11.20 | 10.87 | 11.02 | 11.02 | 397,276 |
| 23 Jan 2024 | 11.12 | 11.28 | 11.05 | 11.15 | 11.15 | 499,193 |
| 22 Jan 2024 | 11.40 | 11.47 | 11.05 | 11.10 | 11.10 | 475,512 |
| 19 Jan 2024 | 11.08 | 11.32 | 11.07 | 11.24 | 11.24 | 531,489 |
| 18 Jan 2024 | 11.11 | 11.19 | 10.85 | 11.00 | 11.00 | 1,007,584 |
| 17 Jan 2024 | 10.83 | 11.26 | 10.79 | 11.23 | 11.23 | 681,941 |
| 16 Jan 2024 | 10.75 | 10.94 | 10.70 | 10.80 | 10.80 | 598,753 |
| 15 Jan 2024 | 10.44 | 10.65 | 10.44 | 10.56 | 10.56 | 163,472 |
| 12 Jan 2024 | 10.14 | 10.70 | 10.14 | 10.53 | 10.53 | 1,236,439 |
| 11 Jan 2024 | 9.95 | 10.26 | 9.92 | 10.16 | 10.16 | 893,625 |
| 10 Jan 2024 | 9.48 | 9.85 | 9.37 | 9.78 | 9.78 | 957,806 |
| 09 Jan 2024 | 9.50 | 9.55 | 9.34 | 9.41 | 9.41 | 756,228 |
| 08 Jan 2024 | 9.54 | 9.55 | 9.13 | 9.17 | 9.17 | 410,952 |
| 05 Jan 2024 | 9.92 | 9.92 | 9.51 | 9.55 | 9.55 | 390,913 |
| 04 Jan 2024 | 9.64 | 9.66 | 9.50 | 9.53 | 9.53 | 288,345 |
| 03 Jan 2024 | 9.95 | 10.00 | 9.67 | 9.67 | 9.67 | 504,699 |
| 02 Jan 2024 | 10.10 | 10.27 | 10.08 | 10.08 | 10.08 | 308,253 |
| 29 Dec 2023 | 9.94 | 10.17 | 9.90 | 10.08 | 10.08 | 385,663 |
| 28 Dec 2023 | 9.83 | 10.01 | 9.75 | 10.00 | 10.00 | 526,058 |
| 27 Dec 2023 | 9.63 | 9.81 | 9.49 | 9.77 | 9.77 | 1,989,992 |
| 22 Dec 2023 | 9.71 | 9.74 | 9.44 | 9.50 | 9.50 | 653,880 |
| 21 Dec 2023 | 9.90 | 10.00 | 9.70 | 9.78 | 9.78 | 791,990 |
| 20 Dec 2023 | 9.98 | 9.98 | 9.74 | 9.82 | 9.82 | 1,608,965 |
| 19 Dec 2023 | 9.48 | 9.82 | 9.06 | 9.79 | 9.79 | 1,046,177 |
| 18 Dec 2023 | 9.41 | 9.65 | 9.33 | 9.56 | 9.56 | 733,755 |
| 15 Dec 2023 | 10.45 | 10.45 | 9.37 | 9.40 | 9.40 | 2,180,619 |
| 14 Dec 2023 | 10.47 | 10.48 | 10.30 | 10.47 | 10.47 | 2,147,821 |
| 13 Dec 2023 | 10.05 | 10.16 | 9.90 | 10.16 | 10.16 | 428,237 |
| 12 Dec 2023 | 9.62 | 10.01 | 9.51 | 10.01 | 10.01 | 2,243,539 |
| 11 Dec 2023 | 9.42 | 9.75 | 9.41 | 9.56 | 9.56 | 445,588 |
| 08 Dec 2023 | 9.55 | 9.61 | 9.15 | 9.40 | 9.40 | 1,049,507 |
| 07 Dec 2023 | 9.80 | 10.01 | 9.58 | 9.62 | 9.62 | 1,994,079 |
| 06 Dec 2023 | 9.75 | 9.93 | 9.61 | 9.86 | 9.86 | 800,212 |
| 05 Dec 2023 | 9.75 | 9.89 | 9.65 | 9.75 | 9.75 | 627,433 |
| 04 Dec 2023 | 9.99 | 10.09 | 9.73 | 9.73 | 9.73 | 540,100 |
| 01 Dec 2023 | 9.90 | 10.11 | 9.82 | 9.91 | 9.91 | 832,449 |
| 30 Nov 2023 | 9.84 | 10.12 | 9.76 | 10.08 | 10.08 | 1,557,023 |
| 29 Nov 2023 | 9.72 | 9.72 | 9.46 | 9.67 | 9.67 | 476,116 |
| 28 Nov 2023 | 9.31 | 9.65 | 9.31 | 9.62 | 9.62 | 415,702 |
| 27 Nov 2023 | 9.41 | 9.44 | 9.33 | 9.40 | 9.40 | 1,589,339 |
| 24 Nov 2023 | 9.25 | 9.41 | 9.20 | 9.37 | 9.37 | 249,088 |
| 23 Nov 2023 | 9.14 | 9.41 | 9.12 | 9.18 | 9.18 | 524,349 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.