Australia markets closed

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2400+0.0300 (+2.48%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.22001.28251.21751.24001.24003,194,115
30 June 20221.25001.26501.20751.21001.21005,270,485
29 June 20221.31001.31001.23501.24001.24007,439,065
28 June 20221.34001.37751.32501.35001.35007,422,400
27 June 20221.38001.38501.32001.34001.34009,195,380
24 June 20221.32501.39501.31001.37501.37506,336,576
23 June 20221.43501.43501.35001.36001.36004,106,230
22 June 20221.44001.44001.39001.42001.42004,227,378
21 June 20221.46501.49001.42251.43501.43507,437,514
20 June 20221.59501.60501.45001.46501.46506,627,434
17 June 20221.54001.63501.53501.62501.625011,470,668
16 June 20221.50501.54501.50501.53001.53006,188,284
15 June 20221.51501.55001.47501.48501.48504,917,561
14 June 20221.52001.58501.51251.54501.54508,259,976
10 June 20221.56001.57001.54001.55501.55503,301,667
09 June 20221.62001.64501.57751.58501.58503,859,857
08 June 20221.58501.61501.58001.60501.60503,626,119
07 June 20221.57501.58001.54501.56001.56005,543,844
06 June 20221.57001.59001.55501.59001.59003,696,313
03 June 20221.57501.60501.57251.58001.58003,587,007
02 June 20221.53001.54501.51001.53501.53503,667,801
01 June 20221.53001.54501.50001.51001.51003,020,929
31 May 20221.59001.59501.55501.58001.58004,105,241
30 May 20221.52001.57501.51001.56501.56504,793,230
27 May 20221.53001.55001.51501.51501.51503,433,049
26 May 20221.55501.57001.53501.54001.54003,449,781
25 May 20221.60001.64501.58001.58501.58505,037,975
24 May 20221.57501.59501.54501.55501.55504,632,537
23 May 20221.56001.57001.54251.56501.56502,851,640
20 May 20221.54001.55501.52001.55001.55003,485,695
19 May 20221.46501.50251.45751.49501.49504,402,474
18 May 20221.47001.50001.46001.47501.47503,565,157
17 May 20221.49501.50501.45751.47001.47004,055,103
16 May 20221.49501.51501.47001.48501.48502,291,274
13 May 20221.46001.48501.45501.48001.48002,916,708
12 May 20221.53501.54501.46001.46501.46508,792,634
11 May 20221.51501.54251.50001.53501.53505,243,256
10 May 20221.48501.52501.45001.52001.52009,117,440
09 May 20221.59001.59501.52001.52501.52505,670,602
06 May 20221.64501.65501.61001.62001.62004,520,570
05 May 20221.66501.69001.62501.69001.69005,795,143
04 May 20221.71001.71001.59501.60501.60505,416,181
03 May 20221.71501.71501.67501.68001.68005,056,121
02 May 20221.81501.85501.76001.77001.77005,623,219
29 Apr 20221.83001.88001.78751.86001.86005,686,634
28 Apr 20221.83001.89001.75501.87501.875012,598,271
27 Apr 20222.03002.04001.98002.00002.00006,282,956
26 Apr 20222.04002.07002.01002.05002.05002,790,883
22 Apr 20222.08002.13502.08002.12002.12002,258,052
21 Apr 20222.18002.20002.14002.14002.14002,892,880
20 Apr 20222.15002.15002.10002.12002.12003,557,643
19 Apr 20222.20002.24002.17002.20002.20003,618,397
14 Apr 20222.19002.24502.18002.21002.21004,582,985
13 Apr 20222.13002.17002.13002.15002.15002,185,269
12 Apr 20222.09002.15002.08002.13002.13002,694,121
11 Apr 20222.06002.11002.06002.10002.10001,755,417
08 Apr 20222.01002.08002.01002.04002.04002,148,689
07 Apr 20222.00002.03001.99502.00002.00001,712,999
06 Apr 20222.02002.06002.01002.01002.01002,160,305
05 Apr 20222.10002.10002.04002.07002.07003,957,574
04 Apr 20222.14002.19002.11002.12002.12003,847,327
01 Apr 20222.17002.17002.11002.11002.11002,174,923
31 Mar 20222.10002.17002.10002.15002.15002,981,776
30 Mar 20222.14002.16002.10002.11002.11003,383,757
29 Mar 20222.15002.17002.13002.17002.17001,659,116
28 Mar 20222.18002.19502.16002.18002.18001,635,746
25 Mar 20222.17002.19002.15002.18002.18003,161,893
24 Mar 20222.15002.19502.15002.17002.17002,819,594
23 Mar 20222.13002.15002.10002.12002.12002,361,438
22 Mar 20222.19002.21002.15002.17002.17002,751,198
21 Mar 20222.20002.21002.12002.14002.14003,565,949
18 Mar 20222.10002.19002.10002.18002.180019,069,014
17 Mar 20222.07002.13002.07002.08002.08003,701,601
16 Mar 20222.03002.09002.02002.07002.07004,782,534
15 Mar 20222.04002.07502.00002.07002.07005,586,249
14 Mar 20222.13002.16502.10002.16002.16006,549,649
11 Mar 20222.07002.12002.04002.12002.12005,686,642
10 Mar 20222.00002.07001.98502.07002.07009,435,951
09 Mar 20222.05002.06502.00002.06002.06005,912,516
08 Mar 20222.05002.07001.96002.01002.01009,200,608
07 Mar 20221.97002.02001.97002.02002.02008,151,936
04 Mar 20221.86501.93001.86501.90501.90507,156,231
03 Mar 20221.87001.91501.85501.86501.86506,605,418
02 Mar 20221.85001.89501.83001.87001.87008,074,774
01 Mar 20221.80001.82251.77001.79001.79003,618,859
28 Feb 20221.81501.86001.79501.85001.85004,378,294
25 Feb 20221.80001.84001.79501.79501.79504,621,087
24 Feb 20221.81001.89501.79001.88501.88507,505,123
23 Feb 20221.82001.82001.73501.81001.81004,395,394
22 Feb 20221.80001.85001.76501.83001.83004,937,346
21 Feb 20221.79501.85501.78001.78501.78507,308,654
18 Feb 20221.83001.84001.79501.80501.805010,597,019
17 Feb 20221.71001.78001.67001.77001.77006,727,947
16 Feb 20221.69501.69501.66001.69001.69003,211,702
15 Feb 20221.70501.75001.69001.71001.71008,730,166
14 Feb 20221.63001.67751.62501.66501.66507,149,352
11 Feb 20221.55001.57501.53001.55001.55004,283,669
10 Feb 20221.60501.62501.58001.58501.58505,569,212
09 Feb 20221.60001.60001.56751.59501.59503,834,815
08 Feb 20221.58501.61501.57501.58501.58505,861,334
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...