SRX.AX - Sirtex Medical Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201713.9114.0413.7513.8413.84202,573
Nov 16, 201713.5013.9713.5013.9413.94217,049
Nov 15, 201713.9613.9613.5613.5613.56548,054
Nov 14, 201714.0014.0913.9113.9913.99232,173
Nov 13, 201714.1514.1814.0014.1214.12163,479
Nov 10, 201714.0514.1713.9714.1514.15203,084
Nov 09, 201713.9514.0713.9014.0214.02253,037
Nov 08, 201713.9814.0713.7314.0014.00285,616
Nov 07, 201713.7914.1213.7814.0814.08227,713
Nov 06, 201713.6613.9513.6113.7713.77374,207
Nov 03, 201713.5613.6613.4913.6113.61347,321
Nov 02, 201713.8913.9013.5213.6513.65387,487
Nov 01, 201713.7313.9513.7313.8013.80275,110
Oct 31, 201713.6913.8713.4313.6613.66292,162
Oct 30, 201714.0614.2413.6913.7113.71375,179
Oct 27, 201714.7014.7013.9514.0714.07414,731
Oct 26, 201714.4614.8314.4314.6314.63361,076
Oct 25, 201714.4514.4514.2114.4014.40422,318
Oct 24, 201714.0814.5513.6814.4414.44471,241
Oct 23, 201713.9014.1613.9014.1214.12185,715
Oct 20, 201713.8713.9313.6713.8413.84293,984
Oct 19, 201714.0614.3213.8713.9213.92433,848
Oct 18, 201713.7514.2213.7014.0214.02373,431
Oct 17, 201714.4114.5013.7613.7613.76641,800
Oct 16, 201715.0015.0014.4414.4814.48416,776
Oct 13, 201714.8915.3814.8915.1315.131,206,800
Oct 12, 201715.2015.4615.1515.3015.30382,867
Oct 11, 201714.8115.2114.6515.2015.20292,036
Oct 10, 201714.5015.0214.5014.9114.91394,507
Oct 09, 201714.7014.8214.6214.6514.65194,928
Oct 06, 201714.3914.8614.3814.7214.72336,248
Oct 05, 201714.0214.4014.0214.3814.38404,394
Oct 04, 201713.9014.2213.8014.1014.10717,276
Oct 03, 201713.5013.9113.5013.9013.90506,061
Oct 02, 201713.4213.9013.4213.7213.72243,579
Sep 29, 201713.8013.9613.3313.3613.36377,486
Sep 28, 201713.4313.9913.4213.9013.90319,425
Sep 27, 201713.4113.5513.4013.4313.43283,499
Sep 26, 201713.4913.5313.3713.4113.41470,632
Sep 26, 20170.3 Dividend
Sep 25, 201713.7714.0313.6613.6913.392,377,275
Sep 22, 201713.8514.0713.7213.7213.42291,140
Sep 21, 201714.1114.3313.8713.8813.58588,095
Sep 20, 201714.4814.7014.3514.3714.06178,466
Sep 19, 201714.6914.7614.4414.6214.30281,363
Sep 18, 201714.3114.8014.3114.7614.44205,245
Sep 15, 201714.7914.9914.4114.4214.10376,649
Sep 14, 201715.4615.4614.7114.8014.48582,750
Sep 13, 201715.8615.9315.7715.7715.42160,868
Sep 12, 201715.5115.9115.5115.9115.56339,983
Sep 11, 201715.5615.9515.4615.5015.16585,346
Sep 08, 201715.3515.7815.3515.5515.21262,466
Sep 07, 201715.5215.5515.4115.4415.10405,433
Sep 06, 201715.1015.5215.1015.5015.16460,258
Sep 05, 201715.1015.3115.0515.2714.94232,039
Sep 04, 201715.4015.4715.0615.0814.75121,966
Sep 01, 201714.9815.4414.9615.4115.07503,112
Aug 31, 201714.7915.1114.5215.0014.67444,485
Aug 30, 201714.9015.1214.8514.8714.54264,414
Aug 29, 201714.6914.9314.6014.9014.57473,705
Aug 28, 201714.8614.9914.6314.7214.40294,642
Aug 25, 201714.6414.8514.6414.8114.49376,917
Aug 24, 201714.4514.9014.3014.6514.33602,728
Aug 23, 201715.1015.1013.5514.5614.241,249,190
Aug 22, 201716.1516.3716.1416.2615.90139,681
Aug 21, 201716.0316.2015.9316.1415.79174,117
Aug 18, 201716.4016.4216.1516.2615.90216,241
Aug 17, 201716.3516.4016.2916.4016.04337,464
Aug 16, 201716.3516.3816.1416.3115.95410,827
Aug 15, 201716.3016.3716.2316.3015.94323,650
Aug 14, 201715.9116.3615.8016.2915.93277,638
Aug 11, 201715.7515.9615.7515.9015.55222,588
Aug 10, 201715.7516.1815.7216.0515.70217,549
Aug 09, 201716.2816.3915.7115.7215.38246,213
Aug 08, 201716.2216.4116.2216.3215.96225,922
Aug 07, 201715.8516.2015.8216.2015.84209,063
Aug 04, 201715.5215.8115.5215.7215.38195,264
Aug 03, 201715.7215.8315.6015.6215.28223,273
Aug 02, 201715.9015.9715.6815.8515.50292,491
Aug 01, 201716.0016.0015.8615.9215.57519,686
Jul 31, 201716.0916.2116.0516.0915.74369,825
Jul 28, 201716.0516.1415.9716.0815.73446,729
Jul 27, 201716.2416.3616.2116.2315.87611,891
Jul 26, 201716.3016.4016.0916.2615.90442,144
Jul 25, 201716.2516.4116.2516.3916.03263,059
Jul 24, 201716.2516.4516.2116.2715.91207,104
Jul 21, 201716.2516.4516.2416.3415.98299,401
Jul 20, 201716.1416.3216.0116.2515.89304,177
Jul 19, 201716.0716.1515.7916.0815.73254,063
Jul 18, 201716.3916.4416.0716.1415.79311,439
Jul 17, 201716.3616.6316.3116.3816.02272,768
Jul 14, 201716.4116.4616.1816.3716.01430,590
Jul 13, 201715.8716.5515.8716.3916.03502,679
Jul 12, 201716.0016.0815.7115.7415.40470,943
Jul 11, 201716.2016.4316.0016.1115.76391,474
Jul 10, 201716.8616.8616.2016.2115.85325,305
Jul 07, 201716.5716.6516.3516.5016.14557,328
Jul 06, 201716.7617.2716.7016.8416.47840,295
Jul 05, 201716.5316.9016.5316.7616.39554,124
Jul 04, 201716.4016.6816.3816.5316.17516,699
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...