Australia markets close in 2 hours 58 minutes

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7100-0.1100 (-6.04%)
As of 12:01PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20221.79001.79001.69501.71001.71002,612,586
24 Jan 20221.85001.85001.80501.82001.82003,084,244
21 Jan 20221.82001.86751.80501.86001.86003,521,747
20 Jan 20221.78501.86501.78501.84501.84506,007,679
19 Jan 20221.74501.75501.72501.72501.72501,953,910
18 Jan 20221.72001.77001.72001.75001.75002,368,593
17 Jan 20221.74001.74001.70501.73001.73002,294,726
14 Jan 20221.74001.77001.71501.74501.74503,399,616
13 Jan 20221.75001.75501.73501.75501.75502,135,313
12 Jan 20221.71001.75501.70001.74001.74004,625,109
11 Jan 20221.67501.70001.66501.68501.68503,025,030
10 Jan 20221.68001.70001.67001.68001.68002,150,131
07 Jan 20221.67001.73501.64501.70001.70003,374,116
06 Jan 20221.73501.76501.71501.71501.71504,848,162
05 Jan 20221.77001.79501.75251.79001.79002,721,047
04 Jan 20221.76501.77501.74501.76001.76002,153,509
31 Dec 20211.72501.78001.72501.77501.77501,342,334
30 Dec 20211.74001.74001.71501.72001.72001,496,566
29 Dec 20211.71501.75501.70001.75501.75502,044,691
24 Dec 20211.74501.74501.70001.72501.72504,935,447
23 Dec 20211.75501.77501.73001.73001.73003,041,065
22 Dec 20211.69501.71001.68001.70501.70503,096,436
21 Dec 20211.67001.73001.66501.71001.71003,828,641
20 Dec 20211.66001.68751.63001.67501.67503,639,867
17 Dec 20211.66001.69501.66001.66001.660011,125,168
16 Dec 20211.59501.64001.59001.62001.62003,792,630
15 Dec 20211.66001.66001.60001.60501.60503,484,118
14 Dec 20211.62501.68001.62501.68001.68002,779,134
13 Dec 20211.62001.65001.60001.63501.63502,287,461
10 Dec 20211.51501.61751.51501.61001.61003,560,124
09 Dec 20211.62001.65001.58001.59001.59004,489,952
08 Dec 20211.59001.66501.58501.65001.65003,272,339
07 Dec 20211.59001.59501.56001.59001.59002,421,969
06 Dec 20211.57501.65001.57001.61001.61004,153,498
03 Dec 20211.56501.56501.54001.54001.54004,767,945
02 Dec 20211.61001.62501.59001.59501.59504,248,108
01 Dec 20211.64001.65751.61001.64001.64004,404,166
30 Nov 20211.67501.70001.66001.66001.66004,334,379
29 Nov 20211.67501.70001.66001.66001.66005,918,630
26 Nov 20211.68501.70501.65501.70501.70503,570,449
25 Nov 20211.71001.71251.67501.68501.68502,634,866
24 Nov 20211.68001.70501.65751.70001.70004,447,015
23 Nov 20211.70501.73001.67501.68501.68505,599,558
22 Nov 20211.85001.85001.77001.78501.78505,028,510
19 Nov 20211.88501.88501.83501.86501.86502,086,088
18 Nov 20211.85001.89001.85001.88501.88503,946,166
17 Nov 20211.83001.85001.81001.84001.84002,337,426
16 Nov 20211.85001.87001.83001.85001.85002,124,513
15 Nov 20211.87001.88501.85751.86501.86502,938,923
12 Nov 20211.85001.87501.84001.86501.86504,858,370
11 Nov 20211.82001.83501.80501.82501.82504,322,823
10 Nov 20211.76001.79001.74001.77501.77503,430,921
09 Nov 20211.71501.75001.69501.74001.74003,440,992
08 Nov 20211.74501.77501.68501.71001.71005,317,240
05 Nov 20211.69001.74751.67501.70501.70506,354,462
04 Nov 20211.67501.69001.66001.66001.66003,192,329
03 Nov 20211.66001.69001.64001.65001.65004,160,175
02 Nov 20211.66001.68001.64501.66001.66002,449,018
01 Nov 20211.66001.68001.64501.65001.65003,946,549
29 Oct 20211.66501.70501.66001.69501.69503,262,438
28 Oct 20211.66001.69501.65001.68501.68504,186,792
27 Oct 20211.67001.69001.64501.67001.67004,483,243
26 Oct 20211.68501.69001.65501.66501.66503,554,728
25 Oct 20211.63001.65501.61001.65501.65502,759,860
22 Oct 20211.60001.64501.56501.63001.63005,428,639
21 Oct 20211.61001.62501.58501.58501.58502,861,914
20 Oct 20211.60001.61501.56501.58501.58504,540,679
19 Oct 20211.63501.63501.58001.58501.58507,222,287
18 Oct 20211.62501.64001.59501.63501.63503,544,087
15 Oct 20211.67001.68501.64001.66001.66003,823,413
14 Oct 20211.62001.67501.60001.67001.67007,764,670
13 Oct 20211.58001.59501.55501.56501.56502,789,108
12 Oct 20211.54501.58501.53751.57001.57006,476,140
11 Oct 20211.50001.55501.49001.55001.55004,763,216
08 Oct 20211.51501.52501.48001.50501.50503,670,880
07 Oct 20211.52001.53501.49501.51001.51004,075,004
06 Oct 20211.47001.51001.45001.49501.49504,601,665
05 Oct 20211.45001.49501.44501.49001.49006,757,790
04 Oct 20211.40501.42751.38501.41001.41002,801,389
01 Oct 20211.36001.41001.36001.39001.39004,867,286
30 Sept 20211.32501.35001.31001.34001.34004,393,431
29 Sept 20211.27001.35251.26501.34001.34007,953,206
28 Sept 20211.29001.29001.26751.27001.27005,917,412
27 Sept 20211.31001.32001.28251.29501.29504,328,192
24 Sept 20211.33001.33001.29001.30001.30006,450,014
23 Sept 20211.36001.38001.34501.37001.37003,560,167
22 Sept 20211.34001.37001.31001.35501.35503,863,613
21 Sept 20211.31001.35001.30001.32001.32003,415,922
20 Sept 20211.32001.34001.29251.31501.31504,654,784
17 Sept 20211.35001.35501.33001.34001.34009,821,424
16 Sept 20211.40001.41001.38001.40001.40004,886,091
15 Sept 20211.40501.42001.37501.40001.40004,918,421
14 Sept 20211.37501.40751.37501.39001.39004,822,696
13 Sept 20211.30501.37251.30001.37001.37006,700,790
10 Sept 20211.31001.32501.29501.30001.30006,046,710
09 Sept 20211.31501.32251.28001.28001.28005,599,363
08 Sept 20211.36001.36001.31501.32001.32006,359,936
07 Sept 20211.39001.40001.37501.38501.38503,603,014
06 Sept 20211.38501.40001.36501.39001.39004,310,393
03 Sept 20211.36001.37501.35001.36001.36004,202,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...