Telix Pharmaceuticals Limited (TLX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 18.63 | 18.77 | 18.44 | 18.69 | 18.69 | 210,134 |
| 27 June 2024 | 18.74 | 18.78 | 18.38 | 18.46 | 18.46 | 136,602 |
| 26 June 2024 | 18.66 | 19.02 | 18.66 | 18.84 | 18.84 | 193,376 |
| 25 June 2024 | 18.43 | 18.91 | 18.12 | 18.84 | 18.84 | 187,510 |
| 24 June 2024 | 18.31 | 18.36 | 18.02 | 18.26 | 18.26 | 160,326 |
| 21 June 2024 | 18.23 | 18.45 | 17.93 | 18.38 | 18.38 | 237,725 |
| 20 June 2024 | 18.00 | 18.17 | 17.67 | 18.04 | 18.04 | 169,971 |
| 19 June 2024 | 17.47 | 18.44 | 17.46 | 17.98 | 17.98 | 276,925 |
| 18 June 2024 | 16.83 | 17.32 | 16.81 | 17.15 | 17.15 | 248,818 |
| 17 June 2024 | 16.90 | 17.45 | 16.77 | 17.16 | 17.16 | 213,384 |
| 14 June 2024 | 16.49 | 16.86 | 16.02 | 16.64 | 16.64 | 314,899 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 16.71 | 16.78 | 16.43 | 16.54 | 16.54 | 186,068 |
| 11 June 2024 | 17.44 | 17.47 | 16.47 | 16.67 | 16.67 | 308,109 |
| 07 June 2024 | 17.99 | 18.12 | 17.25 | 17.53 | 17.53 | 233,497 |
| 06 June 2024 | 18.59 | 19.06 | 17.87 | 17.88 | 17.88 | 297,923 |
| 05 June 2024 | 17.91 | 17.92 | 17.57 | 17.90 | 17.90 | 132,306 |
| 04 June 2024 | 17.99 | 18.07 | 17.71 | 17.78 | 17.78 | 313,829 |
| 03 June 2024 | 18.49 | 18.57 | 17.94 | 18.16 | 18.16 | 254,549 |
| 31 May 2024 | 16.87 | 18.16 | 16.80 | 18.11 | 18.11 | 588,531 |
| 30 May 2024 | 15.60 | 15.93 | 15.45 | 15.74 | 15.74 | 130,212 |
| 29 May 2024 | 15.47 | 15.82 | 15.40 | 15.70 | 15.70 | 109,435 |
| 28 May 2024 | 15.79 | 15.83 | 15.35 | 15.53 | 15.53 | 98,368 |
| 27 May 2024 | 16.09 | 16.28 | 15.51 | 15.84 | 15.84 | 98,194 |
| 24 May 2024 | 15.63 | 15.63 | 15.15 | 15.48 | 15.48 | 185,284 |
| 23 May 2024 | 15.63 | 15.65 | 15.35 | 15.57 | 15.57 | 200,886 |
| 22 May 2024 | 15.94 | 16.68 | 15.75 | 15.75 | 15.75 | 257,283 |
| 21 May 2024 | 15.52 | 15.81 | 15.27 | 15.36 | 15.36 | 132,462 |
| 20 May 2024 | 15.40 | 15.40 | 14.42 | 15.31 | 15.31 | 168,195 |
| 17 May 2024 | 15.11 | 15.22 | 14.80 | 14.82 | 14.82 | 99,868 |
| 16 May 2024 | 15.28 | 15.49 | 15.19 | 15.41 | 15.41 | 79,007 |
| 15 May 2024 | 15.24 | 15.34 | 15.06 | 15.07 | 15.07 | 60,419 |
| 14 May 2024 | 15.35 | 15.45 | 14.94 | 15.01 | 15.01 | 93,546 |
| 13 May 2024 | 15.50 | 15.59 | 15.30 | 15.36 | 15.36 | 120,969 |
| 10 May 2024 | 15.40 | 15.49 | 15.06 | 15.46 | 15.46 | 121,022 |
| 09 May 2024 | 15.25 | 15.42 | 15.05 | 15.30 | 15.30 | 118,260 |
| 08 May 2024 | 14.90 | 15.22 | 14.90 | 15.22 | 15.22 | 96,118 |
| 07 May 2024 | 15.27 | 15.36 | 14.72 | 14.89 | 14.89 | 134,334 |
| 06 May 2024 | 15.33 | 15.45 | 15.02 | 15.02 | 15.02 | 192,620 |
| 03 May 2024 | 14.73 | 15.23 | 14.62 | 15.21 | 15.21 | 327,752 |
| 02 May 2024 | 14.72 | 15.05 | 14.72 | 14.80 | 14.80 | 222,019 |
| 01 May 2024 | 14.80 | 15.05 | 14.65 | 14.68 | 14.68 | 273,853 |
| 30 Apr 2024 | 15.43 | 15.56 | 14.99 | 15.06 | 15.06 | 650,525 |
| 29 Apr 2024 | 15.01 | 15.54 | 14.92 | 15.49 | 15.49 | 156,844 |
| 26 Apr 2024 | 14.91 | 15.00 | 14.70 | 14.91 | 14.91 | 390,110 |
| 24 Apr 2024 | 14.52 | 14.99 | 14.43 | 14.86 | 14.86 | 355,745 |
| 23 Apr 2024 | 14.27 | 14.44 | 14.11 | 14.28 | 14.28 | 531,239 |
| 22 Apr 2024 | 13.90 | 14.06 | 13.75 | 14.03 | 14.03 | 176,749 |
| 19 Apr 2024 | 13.47 | 14.01 | 13.47 | 13.63 | 13.63 | 398,809 |
| 18 Apr 2024 | 13.25 | 14.44 | 13.25 | 13.58 | 13.58 | 529,076 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 13.05 | 13.26 | 12.74 | 12.80 | 12.80 | 315,616 |
| 15 Apr 2024 | 12.79 | 13.07 | 12.78 | 12.94 | 12.94 | 104,659 |
| 12 Apr 2024 | 12.70 | 13.07 | 12.70 | 12.93 | 12.93 | 273,094 |
| 11 Apr 2024 | 12.17 | 12.60 | 12.17 | 12.60 | 12.60 | 131,192 |
| 10 Apr 2024 | 12.59 | 12.72 | 12.27 | 12.41 | 12.41 | 481,497 |
| 09 Apr 2024 | 12.43 | 12.58 | 12.34 | 12.42 | 12.42 | 433,847 |
| 08 Apr 2024 | 12.53 | 12.63 | 11.91 | 12.48 | 12.48 | 183,822 |
| 05 Apr 2024 | 12.09 | 12.90 | 12.09 | 12.48 | 12.48 | 138,831 |
| 04 Apr 2024 | 12.24 | 12.29 | 12.04 | 12.16 | 12.16 | 72,272 |
| 03 Apr 2024 | 12.42 | 12.62 | 11.81 | 11.96 | 11.96 | 1,238,562 |
| 02 Apr 2024 | 12.85 | 12.87 | 12.53 | 12.58 | 12.58 | 130,063 |
| 28 Mar 2024 | 12.95 | 12.99 | 12.80 | 12.85 | 12.85 | 619,089 |
| 27 Mar 2024 | 12.96 | 13.03 | 12.80 | 12.87 | 12.87 | 116,037 |
| 26 Mar 2024 | 12.67 | 12.95 | 12.56 | 12.87 | 12.87 | 174,914 |
| 25 Mar 2024 | 12.64 | 12.71 | 12.37 | 12.62 | 12.62 | 93,021 |
| 22 Mar 2024 | 13.14 | 13.28 | 12.39 | 12.57 | 12.57 | 213,150 |
| 21 Mar 2024 | 13.50 | 13.50 | 12.86 | 13.25 | 13.25 | 224,471 |
| 20 Mar 2024 | 12.58 | 12.85 | 12.42 | 12.47 | 12.47 | 258,580 |
| 19 Mar 2024 | 12.54 | 12.81 | 12.15 | 12.18 | 12.18 | 142,835 |
| 18 Mar 2024 | 12.07 | 12.53 | 12.02 | 12.47 | 12.47 | 161,316 |
| 15 Mar 2024 | 11.59 | 12.06 | 11.31 | 11.99 | 11.99 | 664,271 |
| 14 Mar 2024 | 11.34 | 11.57 | 11.27 | 11.53 | 11.53 | 1,471,761 |
| 13 Mar 2024 | 11.36 | 11.41 | 11.16 | 11.22 | 11.22 | 312,143 |
| 12 Mar 2024 | 11.39 | 11.41 | 11.18 | 11.22 | 11.22 | 152,624 |
| 11 Mar 2024 | 11.65 | 11.65 | 11.29 | 11.30 | 11.30 | 154,887 |
| 08 Mar 2024 | 11.51 | 11.73 | 11.41 | 11.66 | 11.66 | 224,069 |
| 07 Mar 2024 | 11.82 | 11.82 | 11.19 | 11.30 | 11.30 | 166,136 |
| 06 Mar 2024 | 12.00 | 12.06 | 11.66 | 11.72 | 11.72 | 278,317 |
| 05 Mar 2024 | 11.56 | 12.16 | 11.56 | 12.03 | 12.03 | 135,846 |
| 04 Mar 2024 | 12.00 | 12.20 | 11.74 | 11.84 | 11.84 | 152,350 |
| 01 Mar 2024 | 12.29 | 12.29 | 11.91 | 11.98 | 11.98 | 206,728 |
| 29 Feb 2024 | 11.88 | 12.39 | 11.83 | 12.38 | 12.38 | 300,067 |
| 28 Feb 2024 | 11.78 | 12.36 | 11.70 | 12.13 | 12.13 | 241,494 |
| 27 Feb 2024 | 11.04 | 11.78 | 11.03 | 11.70 | 11.70 | 173,716 |
| 26 Feb 2024 | 10.83 | 10.97 | 10.57 | 10.90 | 10.90 | 210,948 |
| 23 Feb 2024 | 11.02 | 11.39 | 10.34 | 10.56 | 10.56 | 394,235 |
| 22 Feb 2024 | 11.05 | 11.10 | 10.92 | 11.03 | 11.03 | 132,446 |
| 21 Feb 2024 | 11.31 | 11.35 | 10.98 | 11.01 | 11.01 | 161,623 |
| 20 Feb 2024 | 11.21 | 11.45 | 11.18 | 11.28 | 11.28 | 75,739 |
| 19 Feb 2024 | 11.03 | 11.47 | 11.03 | 11.35 | 11.35 | 166,006 |
| 16 Feb 2024 | 11.20 | 11.20 | 10.92 | 11.00 | 11.00 | 113,333 |
| 15 Feb 2024 | 11.48 | 11.48 | 10.96 | 11.10 | 11.10 | 244,020 |
| 14 Feb 2024 | 11.31 | 11.48 | 11.24 | 11.36 | 11.36 | 184,398 |
| 13 Feb 2024 | 11.56 | 11.63 | 11.32 | 11.46 | 11.46 | 288,552 |
| 12 Feb 2024 | 11.90 | 11.96 | 11.52 | 11.55 | 11.55 | 443,983 |
| 09 Feb 2024 | 12.00 | 12.00 | 11.79 | 11.85 | 11.85 | 1,217,937 |
| 08 Feb 2024 | 11.72 | 12.05 | 11.69 | 11.97 | 11.97 | 192,586 |
| 07 Feb 2024 | 11.98 | 12.05 | 11.76 | 11.86 | 11.86 | 552,323 |
| 06 Feb 2024 | 11.89 | 12.01 | 11.80 | 11.91 | 11.91 | 369,475 |
| *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.