SRX.AX - Sirtex Medical Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 201833.5533.5533.5533.5533.55-
Sep 25, 201833.5533.5533.5533.5533.55-
Sep 24, 201833.5533.5533.5533.5533.55-
Sep 21, 201833.5533.5533.5533.5533.55-
Sep 20, 201833.5533.5533.5533.5533.55-
Sep 19, 201833.5533.5533.5533.5533.55-
Sep 18, 201833.5533.5533.5533.5533.55-
Sep 17, 201833.5533.5533.5533.5533.55-
Sep 14, 201833.5233.5833.5133.5533.55619,777
Sep 13, 201833.5233.5833.5133.5533.55619,777
Sep 12, 201833.4833.5633.4333.5233.52365,041
Sep 11, 201832.9233.1732.9133.0833.08305,704
Sep 10, 201833.0033.0032.8032.9032.90606,923
Sep 07, 201832.8032.9232.6232.8032.80436,583
Sep 06, 201832.4532.8432.3632.8432.84581,990
Sep 05, 201832.2432.4132.2132.3932.39332,617
Sep 04, 201832.1332.2332.0332.1532.15544,983
Sep 03, 201832.1032.1531.9932.0632.06127,143
Aug 31, 201831.9732.0931.8832.0132.01325,294
Aug 30, 201831.8631.9831.8531.8731.871,168,077
Aug 29, 201832.0032.3031.7731.8631.86764,197
Aug 28, 201831.8232.3531.7032.1632.16246,520
Aug 27, 201831.6031.6431.5531.6231.62358,562
Aug 24, 201831.4931.5631.2431.5531.55234,922
Aug 23, 201831.2831.2931.0931.1531.15154,153
Aug 22, 201831.0931.2831.0531.2731.27265,374
Aug 21, 201831.1931.2831.0231.0531.0552,626
Aug 20, 201831.3531.5031.0331.2531.25140,118
Aug 17, 201831.6031.6031.2831.3531.35183,673
Aug 16, 201831.5031.5930.8631.4731.47262,756
Aug 15, 201831.5331.7031.5031.5831.58335,832
Aug 14, 201831.6231.8231.5831.6031.60295,055
Aug 13, 201831.6131.7731.6031.6931.69429,471
Aug 10, 201831.8531.9231.6031.7031.70126,621
Aug 09, 201831.8431.9231.5431.5731.57122,577
Aug 08, 201831.8031.9231.7931.8031.8083,252
Aug 07, 201832.0532.0531.8731.8831.8876,112
Aug 06, 201832.0032.1531.9732.0132.01118,574
Aug 03, 201831.9032.1231.9031.9631.96131,988
Aug 02, 201832.0032.1131.9031.9031.90433,970
Aug 01, 201832.0032.0031.6831.8531.85102,713
Jul 31, 201831.9231.9831.6731.7531.75139,556
Jul 30, 201831.9132.0031.7531.9331.9362,097
Jul 27, 201832.0032.1031.9432.0032.00203,747
Jul 26, 201832.0432.1032.0032.0332.03208,045
Jul 25, 201832.0032.0932.0032.0532.05179,114
Jul 24, 201832.0332.1032.0332.0632.06101,360
Jul 23, 201832.0132.0932.0032.0432.041,077,881
Jul 20, 201832.0132.1032.0132.0932.09132,080
Jul 19, 201832.1032.1332.0532.0732.07141,853
Jul 18, 201832.0032.1632.0032.1032.10482,085
Jul 17, 201831.9032.1831.9032.0932.09355,291
Jul 16, 201832.0232.1631.8432.0332.03264,710
Jul 13, 201831.9032.0731.8732.0532.05372,499
Jul 12, 201831.9132.3131.8031.9531.95295,876
Jul 11, 201831.7031.9831.6931.8631.86371,820
Jul 10, 201831.6831.7931.6831.7731.771,916,221
Jul 09, 201831.6031.7431.6031.6631.66139,435
Jul 06, 201831.5131.6831.4531.5231.52117,873
Jul 05, 201831.6031.6831.5031.5131.51308,158
Jul 04, 201831.6131.6231.4931.5431.54211,740
Jul 03, 201831.5031.6331.4831.4831.48330,364
Jul 02, 201831.4831.5131.3931.4531.45602,179
Jun 29, 201831.5131.5131.4431.4531.45726,324
Jun 28, 201831.7531.7531.4031.4331.43145,312
Jun 27, 201831.3331.5031.3231.4731.47775,521
Jun 26, 201831.4431.5731.4031.5031.50349,111
Jun 25, 201831.7031.7031.5031.5931.59160,945
Jun 22, 201831.4031.7731.4031.7531.75806,527
Jun 21, 201831.4131.5031.2831.3231.321,224,084
Jun 20, 201831.2031.3931.1231.3031.30474,291
Jun 19, 201831.2031.3631.2031.3131.31756,612
Jun 18, 201831.0531.2231.0031.2031.20356,076
Jun 15, 201831.0031.2630.5531.0031.001,429,097
Jun 14, 201829.5429.6729.4029.6429.64193,856
Jun 13, 201829.5829.6729.4429.6229.6265,238
Jun 12, 201829.5029.7629.4529.6529.65136,777
Jun 08, 201829.7529.7529.5629.6029.60123,501
Jun 07, 201829.7529.9029.6629.7529.75176,746
Jun 06, 201829.7929.8129.6929.8029.801,451,804
Jun 05, 201829.7529.8129.5029.7529.75226,386
Jun 04, 201829.8029.8029.4029.8029.80288,709
Jun 01, 201829.4529.8029.4529.8029.80644,261
May 31, 201829.2629.4129.2129.4029.40426,874
May 30, 201829.1229.3529.1129.2129.21511,712
May 29, 201829.0029.1028.8629.1029.10131,006
May 28, 201829.4929.4928.8029.0829.08318,705
May 25, 201829.4029.5829.2529.5029.501,715,429
May 24, 201829.0029.2828.9129.2829.281,177,689
May 23, 201829.7029.7028.3729.0029.003,174,137
May 22, 201829.8029.8429.7929.8329.8313,627
May 21, 201829.8029.9029.7429.8429.84324,519
May 18, 201829.8029.8829.6929.8029.80356,495
May 17, 201829.8029.8629.3329.7929.791,111,607
May 16, 201829.8529.9429.7429.8129.81702,135
May 15, 201829.5029.8929.5029.7529.75163,295
May 14, 201829.4229.9229.4029.6929.69152,942
May 11, 201829.2029.3429.1029.2529.25916,097
May 10, 201829.2629.4528.9029.2029.20628,358
May 09, 201829.0029.3328.8729.3129.31599,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...