Telix Pharmaceuticals Limited (ASX:TLX)
Australia · Delayed Price · Currency is AUD 20.15
-0.90 (-4.28%)
Aug 1, 2025, 4:11 PM AEST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.90 | 21.05 | 20.63 | 20.76 | - | -1.38% | 373,817 |
| Jul 31, 2025 | 20.89 | 21.21 | 20.69 | 21.05 | 21.05 | 1.79% | 990,286 |
| Jul 30, 2025 | 20.54 | 21.06 | 20.41 | 20.68 | 20.68 | 0.68% | 2,019,138 |
| Jul 29, 2025 | 21.05 | 21.08 | 20.50 | 20.54 | 20.54 | -2.61% | 2,129,910 |
| Jul 28, 2025 | 21.69 | 21.72 | 20.88 | 21.09 | 21.09 | -0.75% | 1,540,734 |
| Jul 25, 2025 | 21.15 | 21.95 | 21.00 | 21.25 | 21.25 | 1.34% | 2,884,213 |
| Jul 24, 2025 | 21.84 | 21.96 | 20.93 | 20.97 | 20.97 | -1.64% | 4,249,863 |
| Jul 23, 2025 | 23.40 | 23.50 | 21.00 | 21.32 | 21.32 | -15.13% | 7,927,017 |
| Jul 22, 2025 | 25.00 | 25.32 | 24.86 | 25.12 | 25.12 | 0.56% | 846,033 |
| Jul 21, 2025 | 25.26 | 25.41 | 24.67 | 24.98 | 24.98 | -1.11% | 583,763 |
| Jul 18, 2025 | 24.88 | 25.38 | 24.61 | 25.26 | 25.26 | 2.77% | 864,974 |
| Jul 17, 2025 | 24.34 | 24.61 | 24.08 | 24.58 | 24.58 | 2.29% | 842,135 |
| Jul 16, 2025 | 23.84 | 24.22 | 23.62 | 24.03 | 24.03 | 0.88% | 881,912 |
| Jul 15, 2025 | 24.10 | 24.34 | 23.73 | 23.82 | 23.82 | 1.58% | 1,056,462 |
| Jul 14, 2025 | 23.76 | 23.88 | 23.35 | 23.45 | 23.45 | -2.66% | 835,298 |
| Jul 11, 2025 | 24.70 | 24.80 | 23.57 | 24.09 | 24.09 | -1.55% | 1,140,941 |
| Jul 10, 2025 | 25.74 | 25.87 | 24.47 | 24.47 | 24.47 | -3.62% | 1,234,472 |
| Jul 9, 2025 | 24.07 | 25.72 | 23.86 | 25.39 | 25.39 | 5.62% | 1,888,127 |
| Jul 8, 2025 | 23.70 | 24.07 | 23.61 | 24.04 | 24.04 | -0.04% | 770,153 |
| Jul 7, 2025 | 24.18 | 24.45 | 23.90 | 24.05 | 24.05 | -0.58% | 441,596 |
| Jul 4, 2025 | 24.20 | 24.43 | 23.92 | 24.19 | 24.19 | 1.00% | 913,367 |
| Jul 3, 2025 | 24.81 | 24.94 | 22.76 | 23.95 | 23.95 | -3.23% | 2,725,732 |
| Jul 2, 2025 | 24.32 | 24.75 | 23.85 | 24.75 | 24.75 | 2.83% | 1,244,929 |
| Jul 1, 2025 | 24.54 | 24.76 | 24.01 | 24.07 | 24.07 | -1.43% | 779,422 |
| Jun 30, 2025 | 24.54 | 24.77 | 24.35 | 24.42 | 24.42 | -0.08% | 836,917 |
| Jun 27, 2025 | 25.24 | 25.27 | 24.44 | 24.44 | 24.44 | -1.17% | 739,549 |
| Jun 26, 2025 | 24.10 | 24.81 | 23.68 | 24.73 | 24.73 | 1.73% | 1,196,691 |
| Jun 25, 2025 | 24.52 | 24.70 | 23.98 | 24.31 | 24.31 | -0.33% | 1,137,705 |
| Jun 24, 2025 | 24.63 | 24.69 | 24.07 | 24.39 | 24.39 | -0.37% | 901,409 |
| Jun 23, 2025 | 24.75 | 24.91 | 23.96 | 24.48 | 24.48 | -1.77% | 1,250,637 |
| Jun 20, 2025 | 24.99 | 25.11 | 24.45 | 24.92 | 24.92 | -0.32% | 2,093,756 |
| Jun 19, 2025 | 26.09 | 26.09 | 25.00 | 25.00 | 25.00 | -2.91% | 795,653 |
| Jun 18, 2025 | 25.51 | 26.25 | 25.51 | 25.75 | 25.75 | 0.94% | 1,238,627 |
| Jun 17, 2025 | 25.43 | 25.97 | 25.26 | 25.51 | 25.51 | -0.35% | 967,996 |
| Jun 16, 2025 | 25.04 | 25.80 | 24.99 | 25.60 | 25.60 | 3.31% | 1,323,083 |
| Jun 13, 2025 | 25.71 | 25.74 | 24.43 | 24.78 | 24.78 | -3.39% | 1,736,975 |
| Jun 12, 2025 | 25.87 | 26.00 | 25.36 | 25.65 | 25.65 | 0.23% | 1,346,500 |
| Jun 11, 2025 | 26.14 | 26.14 | 25.39 | 25.59 | 25.59 | -1.50% | 778,115 |
| Jun 10, 2025 | 25.60 | 26.05 | 25.25 | 25.98 | 25.98 | 1.64% | 967,479 |
| Jun 6, 2025 | 26.70 | 26.84 | 25.56 | 25.56 | 25.56 | -3.29% | 640,147 |
| Jun 5, 2025 | 27.08 | 27.40 | 26.43 | 26.43 | 26.43 | -2.83% | 847,178 |
| Jun 4, 2025 | 26.15 | 27.20 | 26.03 | 27.20 | 27.20 | 4.37% | 1,589,689 |
| Jun 3, 2025 | 26.05 | 26.26 | 25.57 | 26.06 | 26.06 | 0.04% | 1,114,364 |
| Jun 2, 2025 | 25.47 | 26.05 | 24.91 | 26.05 | 26.05 | -0.19% | 1,621,753 |
| May 30, 2025 | 25.50 | 26.13 | 25.38 | 26.10 | 26.10 | 2.47% | 1,866,830 |
| May 29, 2025 | 26.50 | 26.51 | 25.44 | 25.47 | 25.47 | -3.08% | 865,239 |
| May 28, 2025 | 26.46 | 26.55 | 26.10 | 26.28 | 26.28 | 0.31% | 895,910 |
| May 27, 2025 | 26.09 | 26.47 | 25.91 | 26.20 | 26.20 | 1.39% | 981,933 |
| May 26, 2025 | 25.46 | 25.94 | 25.44 | 25.84 | 25.84 | 1.37% | 686,812 |
| May 23, 2025 | 25.55 | 25.61 | 25.23 | 25.49 | 25.49 | 0.95% | 791,043 |