Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:01PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 1.7900 | 1.7900 | 1.6950 | 1.7100 | 1.7100 | 2,612,586 |
| 24 Jan 2022 | 1.8500 | 1.8500 | 1.8050 | 1.8200 | 1.8200 | 3,084,244 |
| 21 Jan 2022 | 1.8200 | 1.8675 | 1.8050 | 1.8600 | 1.8600 | 3,521,747 |
| 20 Jan 2022 | 1.7850 | 1.8650 | 1.7850 | 1.8450 | 1.8450 | 6,007,679 |
| 19 Jan 2022 | 1.7450 | 1.7550 | 1.7250 | 1.7250 | 1.7250 | 1,953,910 |
| 18 Jan 2022 | 1.7200 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 2,368,593 |
| 17 Jan 2022 | 1.7400 | 1.7400 | 1.7050 | 1.7300 | 1.7300 | 2,294,726 |
| 14 Jan 2022 | 1.7400 | 1.7700 | 1.7150 | 1.7450 | 1.7450 | 3,399,616 |
| 13 Jan 2022 | 1.7500 | 1.7550 | 1.7350 | 1.7550 | 1.7550 | 2,135,313 |
| 12 Jan 2022 | 1.7100 | 1.7550 | 1.7000 | 1.7400 | 1.7400 | 4,625,109 |
| 11 Jan 2022 | 1.6750 | 1.7000 | 1.6650 | 1.6850 | 1.6850 | 3,025,030 |
| 10 Jan 2022 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 2,150,131 |
| 07 Jan 2022 | 1.6700 | 1.7350 | 1.6450 | 1.7000 | 1.7000 | 3,374,116 |
| 06 Jan 2022 | 1.7350 | 1.7650 | 1.7150 | 1.7150 | 1.7150 | 4,848,162 |
| 05 Jan 2022 | 1.7700 | 1.7950 | 1.7525 | 1.7900 | 1.7900 | 2,721,047 |
| 04 Jan 2022 | 1.7650 | 1.7750 | 1.7450 | 1.7600 | 1.7600 | 2,153,509 |
| 31 Dec 2021 | 1.7250 | 1.7800 | 1.7250 | 1.7750 | 1.7750 | 1,342,334 |
| 30 Dec 2021 | 1.7400 | 1.7400 | 1.7150 | 1.7200 | 1.7200 | 1,496,566 |
| 29 Dec 2021 | 1.7150 | 1.7550 | 1.7000 | 1.7550 | 1.7550 | 2,044,691 |
| 24 Dec 2021 | 1.7450 | 1.7450 | 1.7000 | 1.7250 | 1.7250 | 4,935,447 |
| 23 Dec 2021 | 1.7550 | 1.7750 | 1.7300 | 1.7300 | 1.7300 | 3,041,065 |
| 22 Dec 2021 | 1.6950 | 1.7100 | 1.6800 | 1.7050 | 1.7050 | 3,096,436 |
| 21 Dec 2021 | 1.6700 | 1.7300 | 1.6650 | 1.7100 | 1.7100 | 3,828,641 |
| 20 Dec 2021 | 1.6600 | 1.6875 | 1.6300 | 1.6750 | 1.6750 | 3,639,867 |
| 17 Dec 2021 | 1.6600 | 1.6950 | 1.6600 | 1.6600 | 1.6600 | 11,125,168 |
| 16 Dec 2021 | 1.5950 | 1.6400 | 1.5900 | 1.6200 | 1.6200 | 3,792,630 |
| 15 Dec 2021 | 1.6600 | 1.6600 | 1.6000 | 1.6050 | 1.6050 | 3,484,118 |
| 14 Dec 2021 | 1.6250 | 1.6800 | 1.6250 | 1.6800 | 1.6800 | 2,779,134 |
| 13 Dec 2021 | 1.6200 | 1.6500 | 1.6000 | 1.6350 | 1.6350 | 2,287,461 |
| 10 Dec 2021 | 1.5150 | 1.6175 | 1.5150 | 1.6100 | 1.6100 | 3,560,124 |
| 09 Dec 2021 | 1.6200 | 1.6500 | 1.5800 | 1.5900 | 1.5900 | 4,489,952 |
| 08 Dec 2021 | 1.5900 | 1.6650 | 1.5850 | 1.6500 | 1.6500 | 3,272,339 |
| 07 Dec 2021 | 1.5900 | 1.5950 | 1.5600 | 1.5900 | 1.5900 | 2,421,969 |
| 06 Dec 2021 | 1.5750 | 1.6500 | 1.5700 | 1.6100 | 1.6100 | 4,153,498 |
| 03 Dec 2021 | 1.5650 | 1.5650 | 1.5400 | 1.5400 | 1.5400 | 4,767,945 |
| 02 Dec 2021 | 1.6100 | 1.6250 | 1.5900 | 1.5950 | 1.5950 | 4,248,108 |
| 01 Dec 2021 | 1.6400 | 1.6575 | 1.6100 | 1.6400 | 1.6400 | 4,404,166 |
| 30 Nov 2021 | 1.6750 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 4,334,379 |
| 29 Nov 2021 | 1.6750 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 5,918,630 |
| 26 Nov 2021 | 1.6850 | 1.7050 | 1.6550 | 1.7050 | 1.7050 | 3,570,449 |
| 25 Nov 2021 | 1.7100 | 1.7125 | 1.6750 | 1.6850 | 1.6850 | 2,634,866 |
| 24 Nov 2021 | 1.6800 | 1.7050 | 1.6575 | 1.7000 | 1.7000 | 4,447,015 |
| 23 Nov 2021 | 1.7050 | 1.7300 | 1.6750 | 1.6850 | 1.6850 | 5,599,558 |
| 22 Nov 2021 | 1.8500 | 1.8500 | 1.7700 | 1.7850 | 1.7850 | 5,028,510 |
| 19 Nov 2021 | 1.8850 | 1.8850 | 1.8350 | 1.8650 | 1.8650 | 2,086,088 |
| 18 Nov 2021 | 1.8500 | 1.8900 | 1.8500 | 1.8850 | 1.8850 | 3,946,166 |
| 17 Nov 2021 | 1.8300 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | 2,337,426 |
| 16 Nov 2021 | 1.8500 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 2,124,513 |
| 15 Nov 2021 | 1.8700 | 1.8850 | 1.8575 | 1.8650 | 1.8650 | 2,938,923 |
| 12 Nov 2021 | 1.8500 | 1.8750 | 1.8400 | 1.8650 | 1.8650 | 4,858,370 |
| 11 Nov 2021 | 1.8200 | 1.8350 | 1.8050 | 1.8250 | 1.8250 | 4,322,823 |
| 10 Nov 2021 | 1.7600 | 1.7900 | 1.7400 | 1.7750 | 1.7750 | 3,430,921 |
| 09 Nov 2021 | 1.7150 | 1.7500 | 1.6950 | 1.7400 | 1.7400 | 3,440,992 |
| 08 Nov 2021 | 1.7450 | 1.7750 | 1.6850 | 1.7100 | 1.7100 | 5,317,240 |
| 05 Nov 2021 | 1.6900 | 1.7475 | 1.6750 | 1.7050 | 1.7050 | 6,354,462 |
| 04 Nov 2021 | 1.6750 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 3,192,329 |
| 03 Nov 2021 | 1.6600 | 1.6900 | 1.6400 | 1.6500 | 1.6500 | 4,160,175 |
| 02 Nov 2021 | 1.6600 | 1.6800 | 1.6450 | 1.6600 | 1.6600 | 2,449,018 |
| 01 Nov 2021 | 1.6600 | 1.6800 | 1.6450 | 1.6500 | 1.6500 | 3,946,549 |
| 29 Oct 2021 | 1.6650 | 1.7050 | 1.6600 | 1.6950 | 1.6950 | 3,262,438 |
| 28 Oct 2021 | 1.6600 | 1.6950 | 1.6500 | 1.6850 | 1.6850 | 4,186,792 |
| 27 Oct 2021 | 1.6700 | 1.6900 | 1.6450 | 1.6700 | 1.6700 | 4,483,243 |
| 26 Oct 2021 | 1.6850 | 1.6900 | 1.6550 | 1.6650 | 1.6650 | 3,554,728 |
| 25 Oct 2021 | 1.6300 | 1.6550 | 1.6100 | 1.6550 | 1.6550 | 2,759,860 |
| 22 Oct 2021 | 1.6000 | 1.6450 | 1.5650 | 1.6300 | 1.6300 | 5,428,639 |
| 21 Oct 2021 | 1.6100 | 1.6250 | 1.5850 | 1.5850 | 1.5850 | 2,861,914 |
| 20 Oct 2021 | 1.6000 | 1.6150 | 1.5650 | 1.5850 | 1.5850 | 4,540,679 |
| 19 Oct 2021 | 1.6350 | 1.6350 | 1.5800 | 1.5850 | 1.5850 | 7,222,287 |
| 18 Oct 2021 | 1.6250 | 1.6400 | 1.5950 | 1.6350 | 1.6350 | 3,544,087 |
| 15 Oct 2021 | 1.6700 | 1.6850 | 1.6400 | 1.6600 | 1.6600 | 3,823,413 |
| 14 Oct 2021 | 1.6200 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | 7,764,670 |
| 13 Oct 2021 | 1.5800 | 1.5950 | 1.5550 | 1.5650 | 1.5650 | 2,789,108 |
| 12 Oct 2021 | 1.5450 | 1.5850 | 1.5375 | 1.5700 | 1.5700 | 6,476,140 |
| 11 Oct 2021 | 1.5000 | 1.5550 | 1.4900 | 1.5500 | 1.5500 | 4,763,216 |
| 08 Oct 2021 | 1.5150 | 1.5250 | 1.4800 | 1.5050 | 1.5050 | 3,670,880 |
| 07 Oct 2021 | 1.5200 | 1.5350 | 1.4950 | 1.5100 | 1.5100 | 4,075,004 |
| 06 Oct 2021 | 1.4700 | 1.5100 | 1.4500 | 1.4950 | 1.4950 | 4,601,665 |
| 05 Oct 2021 | 1.4500 | 1.4950 | 1.4450 | 1.4900 | 1.4900 | 6,757,790 |
| 04 Oct 2021 | 1.4050 | 1.4275 | 1.3850 | 1.4100 | 1.4100 | 2,801,389 |
| 01 Oct 2021 | 1.3600 | 1.4100 | 1.3600 | 1.3900 | 1.3900 | 4,867,286 |
| 30 Sept 2021 | 1.3250 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 4,393,431 |
| 29 Sept 2021 | 1.2700 | 1.3525 | 1.2650 | 1.3400 | 1.3400 | 7,953,206 |
| 28 Sept 2021 | 1.2900 | 1.2900 | 1.2675 | 1.2700 | 1.2700 | 5,917,412 |
| 27 Sept 2021 | 1.3100 | 1.3200 | 1.2825 | 1.2950 | 1.2950 | 4,328,192 |
| 24 Sept 2021 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.3000 | 6,450,014 |
| 23 Sept 2021 | 1.3600 | 1.3800 | 1.3450 | 1.3700 | 1.3700 | 3,560,167 |
| 22 Sept 2021 | 1.3400 | 1.3700 | 1.3100 | 1.3550 | 1.3550 | 3,863,613 |
| 21 Sept 2021 | 1.3100 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 3,415,922 |
| 20 Sept 2021 | 1.3200 | 1.3400 | 1.2925 | 1.3150 | 1.3150 | 4,654,784 |
| 17 Sept 2021 | 1.3500 | 1.3550 | 1.3300 | 1.3400 | 1.3400 | 9,821,424 |
| 16 Sept 2021 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 4,886,091 |
| 15 Sept 2021 | 1.4050 | 1.4200 | 1.3750 | 1.4000 | 1.4000 | 4,918,421 |
| 14 Sept 2021 | 1.3750 | 1.4075 | 1.3750 | 1.3900 | 1.3900 | 4,822,696 |
| 13 Sept 2021 | 1.3050 | 1.3725 | 1.3000 | 1.3700 | 1.3700 | 6,700,790 |
| 10 Sept 2021 | 1.3100 | 1.3250 | 1.2950 | 1.3000 | 1.3000 | 6,046,710 |
| 09 Sept 2021 | 1.3150 | 1.3225 | 1.2800 | 1.2800 | 1.2800 | 5,599,363 |
| 08 Sept 2021 | 1.3600 | 1.3600 | 1.3150 | 1.3200 | 1.3200 | 6,359,936 |
| 07 Sept 2021 | 1.3900 | 1.4000 | 1.3750 | 1.3850 | 1.3850 | 3,603,014 |
| 06 Sept 2021 | 1.3850 | 1.4000 | 1.3650 | 1.3900 | 1.3900 | 4,310,393 |
| 03 Sept 2021 | 1.3600 | 1.3750 | 1.3500 | 1.3600 | 1.3600 | 4,202,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
