SRX.AX - Sirtex Medical Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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, 2018------
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
May 08, 201829.0329.0328.6928.9428.94931,045
May 07, 201829.1529.2728.7129.2029.20924,164
May 04, 201830.1030.7528.9529.4229.421,003,927
May 03, 201827.9027.9027.8427.8527.85318,765
May 02, 201827.8727.9527.8627.9227.92199,091
May 01, 201827.8327.8827.8327.8727.87201,614
Apr 30, 201827.8527.8727.8027.8227.82175,712
Apr 27, 201827.7827.8827.7827.8027.80493,954
Apr 26, 201827.7627.8527.7627.7727.77285,763
Apr 24, 201827.7927.8827.7527.7527.75606,910
Apr 23, 201827.7627.8127.7527.7527.75101,773
Apr 20, 201827.7727.8027.7527.7527.75191,110
Apr 19, 201827.8027.8027.7527.7727.77150,410
Apr 18, 201827.7527.7927.7427.7927.79336,687
Apr 17, 201827.7527.7627.7327.7527.75392,569
Apr 16, 201827.7427.7827.7127.7327.73159,672
Apr 13, 201827.7327.7627.7127.7627.76148,391
Apr 12, 201827.7327.7727.7127.7127.71249,294
Apr 11, 201827.7527.7827.7127.7127.71340,313
Apr 10, 201827.7327.7827.7127.7527.75362,958
Apr 09, 201827.7527.7927.7327.7527.75314,390
Apr 06, 201827.7527.8227.7327.7627.76207,962
Apr 05, 201827.7527.8227.7427.7727.77219,124
Apr 04, 201827.7527.8727.7527.7927.79545,330
Apr 03, 201827.7427.7727.7027.7327.73199,755
Mar 29, 201827.6727.7827.6327.7427.74245,799
Mar 28, 201827.5527.7927.5527.7727.77389,587
Mar 27, 201827.6527.7327.6227.7127.71413,914
Mar 26, 201827.6527.6627.6027.6127.61270,398
Mar 23, 201827.6527.7427.6227.6527.65180,748
Mar 22, 201827.6527.7527.6027.7527.75243,312
Mar 21, 201827.6127.7527.6127.7527.75191,484
Mar 20, 201827.6127.7427.6127.7327.7389,273
Mar 19, 201827.6527.7327.6127.6827.68132,133
Mar 16, 201827.6927.7227.6227.6527.65182,866
Mar 15, 201827.6027.7027.5527.7027.70303,228
Mar 14, 201827.5227.6027.5227.5727.57319,071
Mar 13, 201827.5627.6027.5027.6027.60169,116
Mar 12, 201827.5827.6027.5327.5927.59187,208
Mar 09, 201827.6027.6527.5227.5727.57164,321
Mar 08, 201827.6027.6327.5527.6027.601,142,776
Mar 07, 201827.5527.6527.5527.6027.60205,216
Mar 06, 201827.5827.7027.5127.6527.65300,673
Mar 05, 201827.5527.6327.5127.6227.62298,401
Mar 02, 201827.4627.6127.4327.6027.60361,567
Mar 01, 201827.6027.6027.4827.5027.50167,766
Feb 28, 201827.4727.6127.4627.6027.60243,408
Feb 27, 201827.6827.6827.4827.6027.60765,868
Feb 26, 201827.5527.6927.4527.5927.59286,954
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...