SRX.AX - Sirtex Medical Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 201818.7018.7818.5818.6518.6553,773
Jan 23, 201818.4018.9118.2118.6618.66517,387
Jan 22, 201818.0018.4917.9818.3218.32365,241
Jan 19, 201818.0018.2017.8518.0018.00471,488
Jan 18, 201818.2818.5518.0718.0918.09780,672
Jan 17, 201817.4718.6817.4017.8317.832,058,722
Jan 16, 201815.5715.7115.4215.6515.65117,144
Jan 15, 201815.5815.7415.5615.6615.66142,357
Jan 12, 201815.3415.7015.2315.5715.57177,637
Jan 11, 201815.5515.6715.3015.6415.64244,803
Jan 10, 201815.7315.8515.5915.6015.60191,194
Jan 09, 201816.0016.1015.6515.7315.73268,088
Jan 08, 201816.4016.5515.9216.1216.12396,170
Jan 05, 201816.6816.6816.4416.4516.45141,635
Jan 04, 201816.9017.0516.6716.7016.70189,289
Jan 03, 201816.5416.8016.4216.7216.72254,444
Jan 02, 201816.5216.6316.3516.5616.56104,882
Dec 29, 201716.3516.6016.3516.5216.52187,263
Dec 28, 201716.5216.6716.4016.5616.56189,917
Dec 27, 201716.3916.7316.3616.5216.52230,325
Dec 22, 201716.4516.5916.1216.3916.39478,036
Dec 21, 201716.4916.6216.1216.4816.48501,930
Dec 20, 201715.6816.7415.6816.7116.71570,311
Dec 19, 201715.9816.0615.7515.9515.95308,102
Dec 18, 201715.8016.2715.7516.0216.02254,245
Dec 15, 201716.1016.1015.6515.9115.91321,444
Dec 14, 201716.0516.3315.9316.3016.30335,494
Dec 13, 201715.8916.0415.6916.0416.04282,917
Dec 12, 201715.8515.9015.5115.9015.90393,556
Dec 11, 201715.3415.9115.3415.8915.89319,092
Dec 08, 201715.2515.6115.2515.5915.59181,947
Dec 07, 201715.4515.5215.0915.3615.36458,741
Dec 06, 201715.2515.6715.1615.5415.54327,042
Dec 05, 201715.0615.3014.9715.3015.30277,392
Dec 04, 201715.1515.4414.9015.2915.29176,969
Dec 01, 201714.8715.1814.8315.0915.09263,135
Nov 30, 201714.8214.9014.6614.8714.87371,582
Nov 29, 201714.6014.8514.5614.8314.83487,505
Nov 28, 201714.4114.6514.1614.5014.50377,494
Nov 27, 201714.3014.4714.1914.4414.44221,420
Nov 24, 201713.7314.2313.7314.2314.23226,904
Nov 23, 201713.9814.0113.7814.0014.00175,371
Nov 22, 201713.8014.0813.6513.8913.89252,896
Nov 21, 201714.0014.0013.7413.8213.82178,624
Nov 20, 201713.7314.0113.5914.0114.01151,666
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...