Silk Logistics Holdings Limited (SLH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5550 | 1.5550 | 1.5050 | 1.5050 | 1.5050 | 18,916 |
| 24 Apr 2024 | 1.5300 | 1.5750 | 1.5300 | 1.5350 | 1.5350 | 62,869 |
| 23 Apr 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5600 | 1.5600 | 26,539 |
| 22 Apr 2024 | 1.5600 | 1.5650 | 1.5400 | 1.5400 | 1.5400 | 86,184 |
| 19 Apr 2024 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 1.5500 | 45,651 |
| 18 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 5,804 |
| 17 Apr 2024 | 1.5500 | 1.5550 | 1.5400 | 1.5550 | 1.5550 | 6,458 |
| 16 Apr 2024 | 1.5400 | 1.5600 | 1.5000 | 1.5550 | 1.5550 | 95,721 |
| 15 Apr 2024 | 1.5450 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 25,111 |
| 12 Apr 2024 | 1.5325 | 1.5700 | 1.5325 | 1.5400 | 1.5400 | 18,661 |
| 11 Apr 2024 | 1.5250 | 1.5400 | 1.5250 | 1.5300 | 1.5300 | 499 |
| 10 Apr 2024 | 1.5200 | 1.5350 | 1.5100 | 1.5100 | 1.5100 | 30,035 |
| 09 Apr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5150 | 1.5150 | 85,883 |
| 08 Apr 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 52,311 |
| 05 Apr 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 51,454 |
| 04 Apr 2024 | 1.5400 | 1.5750 | 1.5200 | 1.5750 | 1.5750 | 9,276 |
| 03 Apr 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5450 | 1.5450 | 63,911 |
| 02 Apr 2024 | 1.6400 | 1.6400 | 1.5700 | 1.6000 | 1.6000 | 54,624 |
| 28 Mar 2024 | 1.6200 | 1.6250 | 1.5900 | 1.6250 | 1.6250 | 43,836 |
| 27 Mar 2024 | 1.6050 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 39,307 |
| 26 Mar 2024 | 1.5750 | 1.5850 | 1.5700 | 1.5800 | 1.5800 | 3,755 |
| 25 Mar 2024 | 1.6450 | 1.6450 | 1.5700 | 1.5700 | 1.5700 | 83,407 |
| 22 Mar 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 74,874 |
| 21 Mar 2024 | 1.7050 | 1.7050 | 1.5500 | 1.6300 | 1.6300 | 95,374 |
| 20 Mar 2024 | 1.6000 | 1.7000 | 1.5900 | 1.6850 | 1.6850 | 201,396 |
| 19 Mar 2024 | 1.4850 | 1.5750 | 1.4850 | 1.5700 | 1.5700 | 104,684 |
| 18 Mar 2024 | 1.4450 | 1.4850 | 1.4100 | 1.4850 | 1.4850 | 82,161 |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 175,553 |
| 14 Mar 2024 | 1.4100 | 1.4500 | 1.3750 | 1.4500 | 1.4500 | 111,441 |
| 13 Mar 2024 | 1.4200 | 1.4200 | 1.3900 | 1.4000 | 1.4000 | 170,404 |
| 12 Mar 2024 | 1.4250 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 139,921 |
| 11 Mar 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 117,558 |
| 08 Mar 2024 | 1.4700 | 1.4950 | 1.4200 | 1.4500 | 1.4500 | 127,641 |
| 07 Mar 2024 | 1.4650 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | 33,506 |
| 06 Mar 2024 | 1.4800 | 1.4850 | 1.4600 | 1.4650 | 1.4650 | 12,918 |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 125,458 |
| 04 Mar 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4950 | 1.4950 | 201,987 |
| 01 Mar 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 230,953 |
| 01 Mar 2024 | 0.0282 Dividend | |||||
| 29 Feb 2024 | 1.5500 | 1.5500 | 1.4700 | 1.5500 | 1.5218 | 230,114 |
| 28 Feb 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5350 | 1.5071 | 112,786 |
| 27 Feb 2024 | 1.7000 | 1.7000 | 1.4950 | 1.5000 | 1.4727 | 314,939 |
| 26 Feb 2024 | 1.7850 | 1.7900 | 1.6900 | 1.7900 | 1.7574 | 74,592 |
| 23 Feb 2024 | 1.8500 | 1.8500 | 1.7750 | 1.7800 | 1.7476 | 4,843 |
| 22 Feb 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.7869 | 3,023 |
| 21 Feb 2024 | 1.8000 | 1.8100 | 1.7700 | 1.8100 | 1.7771 | 13,080 |
| 20 Feb 2024 | 1.7650 | 1.8000 | 1.7600 | 1.8000 | 1.7673 | 15,906 |
| 19 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7280 | 32,186 |
| 16 Feb 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.7673 | 57,855 |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7250 | 1.6936 | 38,636 |
| 14 Feb 2024 | 1.7500 | 1.7650 | 1.7300 | 1.7400 | 1.7083 | 58,503 |
| 13 Feb 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7700 | 1.7378 | 35,559 |
| 12 Feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.8200 | 1.7869 | 40,998 |
| 09 Feb 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.7771 | 19,372 |
| 08 Feb 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.7869 | 356 |
| 07 Feb 2024 | 1.8300 | 1.8400 | 1.8000 | 1.8400 | 1.8065 | 31,434 |
| 06 Feb 2024 | 1.8500 | 1.8500 | 1.8250 | 1.8300 | 1.7967 | 11,311 |
| 05 Feb 2024 | 1.8350 | 1.8500 | 1.8200 | 1.8200 | 1.7869 | 18,257 |
| 02 Feb 2024 | 1.8500 | 1.8550 | 1.8150 | 1.8350 | 1.8016 | 51,068 |
| 01 Feb 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8500 | 1.8163 | 21,101 |
| 31 Jan 2024 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.7967 | 20,350 |
| 30 Jan 2024 | 1.8100 | 1.8750 | 1.7850 | 1.8500 | 1.8163 | 102,043 |
| 29 Jan 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7750 | 1.7427 | 12,890 |
| 25 Jan 2024 | 1.8150 | 1.8150 | 1.7700 | 1.8150 | 1.7820 | 64,536 |
| 24 Jan 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8150 | 1.7820 | 19,464 |
| 23 Jan 2024 | 1.8550 | 1.8550 | 1.8050 | 1.8100 | 1.7771 | 102,612 |
| 22 Jan 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8400 | 1.8065 | 64,425 |
| 19 Jan 2024 | 1.8150 | 1.8300 | 1.8000 | 1.8300 | 1.7967 | 15,014 |
| 18 Jan 2024 | 1.8100 | 1.8400 | 1.8050 | 1.8300 | 1.7967 | 23,320 |
| 17 Jan 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.7673 | 1,840 |
| 16 Jan 2024 | 1.8400 | 1.8500 | 1.8050 | 1.8450 | 1.8114 | 113,445 |
| 15 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8163 | 9,895 |
| 12 Jan 2024 | 1.8500 | 1.8750 | 1.8400 | 1.8650 | 1.8311 | 16,078 |
| 11 Jan 2024 | 1.8300 | 1.8650 | 1.8250 | 1.8650 | 1.8311 | 1,760 |
| 10 Jan 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8163 | 46,855 |
| 09 Jan 2024 | 1.8100 | 1.8200 | 1.7950 | 1.8200 | 1.7869 | 6,296 |
| 08 Jan 2024 | 1.8450 | 1.8450 | 1.7700 | 1.7700 | 1.7378 | 94,246 |
| 05 Jan 2024 | 1.8300 | 1.8350 | 1.8300 | 1.8300 | 1.7967 | 5,200 |
| 04 Jan 2024 | 1.8400 | 1.8400 | 1.8225 | 1.8300 | 1.7967 | 11,742 |
| 03 Jan 2024 | 1.8400 | 1.8400 | 1.8200 | 1.8200 | 1.7869 | 6,050 |
| 02 Jan 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8200 | 1.7869 | 31,252 |
| 29 Dec 2023 | 1.8900 | 1.8900 | 1.8100 | 1.8450 | 1.8114 | 44,540 |
| 28 Dec 2023 | 1.8800 | 1.8850 | 1.8600 | 1.8850 | 1.8507 | 20,448 |
| 27 Dec 2023 | 1.8700 | 1.8700 | 1.8600 | 1.8700 | 1.8360 | 26,996 |
| 22 Dec 2023 | 1.8000 | 1.8950 | 1.8000 | 1.8700 | 1.8360 | 63,837 |
| 21 Dec 2023 | 1.8450 | 1.8450 | 1.8000 | 1.8050 | 1.7722 | 56,994 |
| 20 Dec 2023 | 1.7850 | 1.8500 | 1.7850 | 1.8500 | 1.8163 | 60,359 |
| 19 Dec 2023 | 1.7600 | 1.8300 | 1.7600 | 1.7800 | 1.7476 | 73,060 |
| 18 Dec 2023 | 1.7500 | 1.7550 | 1.7300 | 1.7500 | 1.7182 | 12,023 |
| 15 Dec 2023 | 1.7450 | 1.7550 | 1.7300 | 1.7500 | 1.7182 | 33,841 |
| 14 Dec 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.7083 | 64,246 |
| 13 Dec 2023 | 1.7550 | 1.7700 | 1.7500 | 1.7700 | 1.7378 | 57,410 |
| 12 Dec 2023 | 1.7600 | 1.7600 | 1.7350 | 1.7350 | 1.7034 | 44,396 |
| 11 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7083 | 59,685 |
| 08 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 1.7083 | 37,630 |
| 07 Dec 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7450 | 1.7133 | 44,442 |
| 06 Dec 2023 | 1.7450 | 1.7450 | 1.6900 | 1.7400 | 1.7083 | 14,733 |
| 05 Dec 2023 | 1.7100 | 1.7500 | 1.7000 | 1.7500 | 1.7182 | 61,136 |
| 04 Dec 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7200 | 1.6887 | 56,443 |
| 01 Dec 2023 | 1.7300 | 1.7600 | 1.7300 | 1.7500 | 1.7182 | 28,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.