SRX.AX - Sirtex Medical Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201827.7727.8027.7527.7527.75191,110
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
Feb 23, 201827.6527.6527.4027.5527.55272,554
Feb 22, 201827.6527.7327.5227.6027.60254,184
Feb 21, 201827.6627.7527.6427.6827.68243,700
Feb 20, 201827.5527.7827.5527.7427.74427,671
Feb 19, 201827.4827.6527.4627.5927.591,230,498
Feb 16, 201827.6027.7827.4027.4027.40315,368
Feb 15, 201827.6827.8227.5227.7627.76327,283
Feb 14, 201827.5027.7027.4527.6927.69443,150
Feb 13, 201827.4527.6427.4527.5927.59362,154
Feb 12, 201827.4027.6827.3527.4127.41533,091
Feb 09, 201827.4027.4527.3527.3927.39671,484
Feb 08, 201827.3527.5027.3527.4827.48541,636
Feb 07, 201827.4027.4827.3527.3527.35825,556
Feb 06, 201827.4327.5427.2127.3227.32651,015
Feb 05, 201827.4527.6527.3527.6527.651,356,128
Feb 02, 201827.5027.5827.4227.5027.501,307,283
Feb 01, 201827.5027.5827.4927.5027.506,499,625
Jan 31, 201827.5027.7027.4127.4527.458,411,244
Jan 30, 201818.4118.9818.4118.8318.83322,702
Jan 29, 201818.4118.9818.4118.8318.83322,702
Jan 25, 201818.5618.5718.3918.4718.47279,928
Jan 24, 201818.7018.7818.5118.5618.56349,648
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, 201816.3516.6316.3516.5616.56104,882
Dec 29, 201716.3516.6016.3516.5216.52187,263
Dec 28, 201716.5216.6716.4016.5616.56189,917
Dec 27, 201716.3716.7316.3616.5216.52230,325
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...