Australia markets close in 14 minutes

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.56500.0000 (0.00%)
As of 04:10PM AEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20241.56501.56501.56501.56501.5650-
14 June 20241.56501.56501.56501.56501.5650-
13 June 20241.56501.56501.56501.56501.5650-
12 June 20241.56501.56501.56501.56501.5650-
11 June 20241.56501.56501.56501.56501.5650-
07 June 20241.58001.58501.51501.56501.565024,009,123
06 June 20241.49001.56001.48501.56001.56003,892,418
05 June 20241.43001.47001.42001.47001.47004,610,931
04 June 20241.45001.48001.44501.46501.46503,881,185
03 June 20241.51001.52501.42501.45001.45005,791,779
31 May 20241.45501.53501.44501.53501.53509,498,461
30 May 20241.48501.49501.43001.45001.45004,827,223
29 May 20241.50501.54501.49001.50001.50004,630,301
28 May 20241.57001.57501.50001.50001.500010,222,349
27 May 20241.55501.58501.54501.58501.58505,528,529
24 May 20241.51001.55501.50501.53501.53503,601,906
23 May 20241.58001.58001.54001.55001.55004,579,611
22 May 20241.62001.65001.59751.61001.61005,168,345
21 May 20241.61001.63001.59001.62501.62504,088,963
20 May 20241.61501.63001.60251.61501.61504,593,768
17 May 20241.57001.59501.57001.58501.58502,633,122
16 May 20241.55001.60001.54001.60001.60005,549,752
15 May 20241.53001.53501.51001.52501.52501,854,460
14 May 20241.51501.53001.50001.53001.53001,915,688
13 May 20241.51501.52501.50501.52001.52002,193,210
10 May 20241.49501.51001.47501.51001.51003,845,925
09 May 20241.48001.48501.45501.47001.47001,448,207
08 May 20241.45001.48001.44751.48001.48001,596,364
07 May 20241.45001.46001.44001.45501.45502,554,407
06 May 20241.40501.43501.38751.43501.43502,597,446
03 May 20241.42501.42751.40001.40501.40502,855,554
02 May 20241.40501.43001.40501.42501.42503,267,456
01 May 20241.42001.42001.38001.38001.38004,327,187
30 Apr 20241.46501.47751.45001.46001.46002,640,515
29 Apr 20241.47001.47001.44001.45501.45503,674,641
26 Apr 20241.43501.45501.42251.44001.44005,120,487
24 Apr 20241.40501.44251.40501.41501.41503,267,328
23 Apr 20241.38001.38501.33251.37501.37506,089,157
22 Apr 20241.46501.47001.42001.43501.43502,251,042
19 Apr 20241.43001.49251.42001.43501.43504,160,896
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...