Australia markets open in 3 hours 19 minutes

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.4450+0.0200 (+1.40%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.43001.45501.41251.44501.44502,709,941
17 Apr 20241.37501.45001.37501.42501.42504,950,351
16 Apr 20241.36501.38751.36501.37001.37002,319,770
15 Apr 20241.35501.37501.34001.37501.37503,175,362
12 Apr 20241.35001.38501.34251.38001.38005,185,165
11 Apr 20241.28501.34501.28001.33001.33003,255,069
10 Apr 20241.34001.34001.31001.31001.31002,777,230
09 Apr 20241.32001.34501.31001.32001.32005,691,030
08 Apr 20241.31501.35501.31501.32001.32007,485,131
05 Apr 20241.25501.27501.23501.27501.27504,015,151
04 Apr 20241.29501.30501.26501.27001.27004,410,479
03 Apr 20241.29001.30501.25501.27001.27004,954,117
02 Apr 20241.25501.28001.24001.27001.27006,434,444
28 Mar 20241.21501.24001.20501.24001.24004,426,977
27 Mar 20241.18501.19751.17501.19001.19001,077,924
26 Mar 20241.18501.20501.18501.19001.19001,040,814
25 Mar 20241.19001.19501.17001.19001.19001,197,376
22 Mar 20241.18501.19501.17501.19001.1900924,466
21 Mar 20241.17501.20751.17001.20001.20003,862,906
20 Mar 20241.16001.16001.12501.14501.14502,567,340
19 Mar 20241.17001.18001.16001.16001.16002,368,453
18 Mar 20241.17001.18501.16001.16001.16001,636,402
15 Mar 20241.19001.19501.16001.17001.17007,416,700
14 Mar 20241.15501.22001.15501.20501.20504,166,406
13 Mar 20241.16501.16501.14001.14001.14002,921,092
12 Mar 20241.17001.19001.17001.18001.18002,584,081
11 Mar 20241.20501.23501.17501.17501.17503,724,261
08 Mar 20241.23001.23751.20501.21001.21007,008,206
07 Mar 20241.19501.22251.17501.22001.22006,088,359
06 Mar 20241.17001.19001.16001.18001.18005,294,149
05 Mar 20241.14001.18001.14001.17501.17507,289,887
04 Mar 20241.09501.11001.09251.11001.11007,674,175
01 Mar 20241.08501.09001.06501.07001.07003,314,930
29 Feb 20241.07001.08001.04501.08001.08003,630,262
28 Feb 20241.05001.07001.04001.06501.06502,759,132
27 Feb 20241.04501.04501.03001.04001.04003,218,998
26 Feb 20241.02001.05001.02001.04001.04002,181,891
23 Feb 20241.00001.02000.99501.02001.02003,243,004
22 Feb 20241.00001.01500.99001.01001.01004,728,277
21 Feb 20241.01001.02000.99001.01001.01004,946,117
20 Feb 20241.00001.03000.97251.01501.01505,198,587
19 Feb 20241.03001.03500.98501.00501.00508,891,738
16 Feb 20241.04501.05001.02001.02501.02504,962,437
15 Feb 20241.04501.05001.02501.03001.03009,618,838
14 Feb 20241.01001.05501.00501.04501.045012,127,521
13 Feb 20241.07501.08001.05001.06501.065017,091,814
12 Feb 20241.06001.06001.02501.05501.05508,804,264
09 Feb 20241.11501.12001.06501.07001.07005,895,645
08 Feb 20241.13001.13001.10001.12001.12005,536,012
07 Feb 20241.12001.14251.10001.13001.13004,982,258
06 Feb 20241.10001.12251.08501.11001.11005,731,410
05 Feb 20241.17001.19001.07501.12001.120012,686,038
02 Feb 20241.22501.27001.22501.26501.26505,489,863
01 Feb 20241.20501.21501.18751.20001.20002,450,865
31 Jan 20241.21501.21501.18001.21001.21003,481,502
30 Jan 20241.22001.22001.19501.20501.20504,698,548
29 Jan 20241.20001.20751.17001.19001.19003,352,358
25 Jan 20241.17501.20251.17001.20001.20003,494,773
24 Jan 20241.16001.18251.16001.17501.17503,721,186
23 Jan 20241.16501.16751.14001.14001.14001,323,976
22 Jan 20241.15001.17501.14501.17501.17501,917,016
19 Jan 20241.16501.17501.14501.15001.15002,009,756
18 Jan 20241.11001.15251.10501.15001.15003,791,454
17 Jan 20241.13001.14501.11001.14001.14004,326,279
16 Jan 20241.18501.19001.16001.16001.16001,851,101
15 Jan 20241.19501.19751.18251.18751.18751,049,876
12 Jan 20241.14001.18001.12501.17501.17502,736,446
11 Jan 20241.15501.15501.14001.15001.15001,670,945
10 Jan 20241.17501.17501.14501.15501.15502,426,124
09 Jan 20241.17001.19501.15251.18001.18002,697,694
08 Jan 20241.13001.17501.13001.15501.15502,810,478
05 Jan 20241.12501.14001.12001.13001.13001,244,330
04 Jan 20241.14501.14501.11501.11501.11502,462,697
03 Jan 20241.17001.17501.14751.15001.15002,702,288
02 Jan 20241.19001.20501.18001.20501.20501,218,257
29 Dec 20231.19501.20501.18001.19001.19002,304,069
28 Dec 20231.21501.23001.20751.22501.22502,201,509
27 Dec 20231.20001.21001.18751.20501.20501,573,122
22 Dec 20231.19001.20001.18001.19001.19001,726,209
21 Dec 20231.18001.18501.15501.18501.18502,505,648
20 Dec 20231.19501.20001.17001.19001.19002,806,609
19 Dec 20231.15501.18001.15501.17001.17001,112,349
18 Dec 20231.16001.16501.13501.15501.15501,876,087
15 Dec 20231.18501.19001.16501.18001.18008,642,136
14 Dec 20231.19001.20001.15751.16001.16005,395,649
13 Dec 20231.12501.13001.10751.11001.11001,805,455
12 Dec 20231.09501.14501.08501.14501.14505,051,033
11 Dec 20231.11001.12251.10001.10501.10503,016,667
08 Dec 20231.12001.14001.11001.14001.14004,313,838
07 Dec 20231.11501.12501.09751.12501.12502,880,031
06 Dec 20231.09001.12001.07001.11501.11503,477,420
05 Dec 20231.10501.10501.06501.10001.10006,209,245
04 Dec 20231.14001.17251.13001.15001.15007,188,555
01 Dec 20231.10501.11501.09501.11001.11003,540,303
30 Nov 20231.10001.10001.07501.09501.09503,358,495
29 Nov 20231.09501.11001.08751.10001.10006,697,277
28 Nov 20231.05501.06751.04251.06501.06503,756,726
27 Nov 20231.04501.05501.03251.04001.04002,654,005
24 Nov 20231.04501.04501.02001.03001.0300877,991
23 Nov 20231.04501.04501.01501.03001.03003,412,341
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...