Australia markets closed

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1700+0.0400 (+3.54%)
At close: 04:10PM AEDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20231.15501.18001.15001.17001.17005,284,765
30 Mar 20231.11501.14001.11001.13001.13004,545,263
29 Mar 20231.12001.15501.12001.14501.14505,846,035
28 Mar 20231.10001.10001.08501.09501.09504,859,082
27 Mar 20231.12001.12501.11001.11501.11503,709,184
24 Mar 20231.12001.13501.09501.13001.13005,751,004
23 Mar 20231.12001.13001.09001.10001.10004,056,368
22 Mar 20231.11501.11501.08501.09001.09003,974,452
21 Mar 20231.17001.17001.13001.15501.15503,354,761
20 Mar 20231.14001.19001.14001.15501.15507,026,054
17 Mar 20231.07001.09001.05001.08501.085010,183,112
16 Mar 20231.10501.14001.09501.10501.10505,951,567
15 Mar 20231.09001.11501.06251.10501.10503,692,615
14 Mar 20231.09501.13501.09501.10001.10008,423,115
13 Mar 20231.02001.07501.02001.06001.06007,225,129
10 Mar 20230.96000.99500.95000.98500.98504,872,379
09 Mar 20230.99000.99000.96000.96500.96503,468,015
08 Mar 20231.00001.00000.98000.98000.98004,550,028
07 Mar 20231.01501.03751.00501.03501.03502,825,156
06 Mar 20231.05501.06251.02501.04001.04003,015,926
03 Mar 20231.06501.06501.02751.03001.03004,268,100
02 Mar 20231.05501.07501.03751.07001.07005,436,693
01 Mar 20231.01501.03501.00501.03501.03503,494,923
28 Feb 20231.00001.02500.99001.00501.00505,977,127
27 Feb 20231.01001.02500.98500.98500.98504,965,564
24 Feb 20231.05001.05001.01001.02001.02003,648,682
23 Feb 20231.06001.06501.02501.04501.04505,190,842
22 Feb 20231.06001.10751.03501.07001.07005,137,148
21 Feb 20231.08501.10001.07751.08501.08502,111,381
20 Feb 20231.09001.10251.08001.08501.08501,958,804
17 Feb 20231.11001.12001.08001.08501.08502,937,939
16 Feb 20231.12001.12251.09001.11001.11005,473,746
15 Feb 20231.15001.15001.12001.12501.12504,471,559
14 Feb 20231.13501.15751.13001.13501.13509,449,481
13 Feb 20231.11001.15501.09501.14501.14506,112,064
10 Feb 20231.14501.15501.10501.11001.11007,822,152
09 Feb 20231.20001.20501.17001.17001.17005,188,871
08 Feb 20231.19501.21501.19001.20001.20003,415,516
07 Feb 20231.18501.21501.17501.19501.19506,232,955
06 Feb 20231.21001.23501.19001.19001.19005,488,597
03 Feb 20231.25001.28001.23001.23501.23507,499,644
02 Feb 20231.30501.34251.30001.31001.31007,405,220
01 Feb 20231.32001.33001.25251.26001.26006,250,295
31 Jan 20231.35001.37501.30001.30001.30007,564,392
30 Jan 20231.42001.42251.38501.40001.40002,790,163
27 Jan 20231.44001.46001.41751.43001.43003,330,983
25 Jan 20231.50001.50001.46001.46001.46005,889,325
24 Jan 20231.46501.50501.44751.49501.49505,393,395
23 Jan 20231.42001.45501.42001.44501.44501,962,534
20 Jan 20231.44001.45001.41001.42001.42002,911,116
19 Jan 20231.39001.40001.37501.39001.39001,990,468
18 Jan 20231.42001.43001.39001.40001.40004,226,609
17 Jan 20231.46001.46001.41501.43001.43002,097,834
16 Jan 20231.47001.48001.44751.46001.46002,803,120
13 Jan 20231.44501.47501.44001.44001.44004,130,459
12 Jan 20231.44001.44251.42001.44001.44002,992,728
11 Jan 20231.42001.47001.41001.45001.45004,844,825
10 Jan 20231.40501.42001.37501.40501.40503,716,559
09 Jan 20231.39001.42001.37751.41501.41504,570,346
06 Jan 20231.29501.36001.28501.36001.36004,958,551
05 Jan 20231.29001.33001.28251.32501.32506,168,917
04 Jan 20231.21001.26001.21001.25001.25005,614,875
03 Jan 20231.18001.19251.16001.18501.18502,720,722
30 Dec 20221.18001.19501.15501.18501.18505,128,227
29 Dec 20221.17501.19501.16001.17501.17503,947,313
28 Dec 20221.25001.25501.18501.20001.20005,482,179
23 Dec 20221.24001.24001.21501.23001.23002,587,206
22 Dec 20221.31501.31501.25751.26501.26503,528,037
21 Dec 20221.30001.34001.28001.31501.315013,252,966
20 Dec 20221.20001.23001.19001.22001.22004,367,092
19 Dec 20221.18001.22501.17501.21001.21004,687,415
16 Dec 20221.21001.21001.16501.17001.170015,040,594
15 Dec 20221.26501.27751.24501.25001.25002,774,741
14 Dec 20221.26001.27751.24501.27001.27004,918,799
13 Dec 20221.23501.24001.21501.22001.22003,819,574
12 Dec 20221.30001.30001.22501.23001.23004,784,196
09 Dec 20221.34001.35001.30501.33001.33003,448,735
08 Dec 20221.32501.34751.30501.34001.34004,908,003
07 Dec 20221.29501.30501.27501.29001.29005,477,189
06 Dec 20221.29001.32501.27751.30501.30505,246,634
05 Dec 20221.37501.37501.33001.34001.34004,046,831
02 Dec 20221.31501.37501.30501.37001.37007,772,316
01 Dec 20221.25001.29501.25001.28001.28004,347,252
30 Nov 20221.22501.24001.20751.21001.21003,375,655
29 Nov 20221.21501.21501.19001.21501.21502,230,525
28 Nov 20221.26001.26001.22501.23501.23501,723,905
25 Nov 20221.24001.26501.23751.26501.26501,742,295
24 Nov 20221.23001.26251.22001.25001.25002,900,856
23 Nov 20221.22001.23001.19001.19501.19503,894,499
22 Nov 20221.21001.21001.18751.19001.19002,398,665
21 Nov 20221.21001.22501.19001.21501.21502,290,434
18 Nov 20221.21001.22001.19001.19501.19503,015,718
17 Nov 20221.21501.23001.20001.22501.22502,711,801
16 Nov 20221.25001.25001.20501.21501.21503,249,646
15 Nov 20221.26001.26501.24501.25001.25002,969,123
14 Nov 20221.29001.29751.25751.26501.26504,573,566
11 Nov 20221.30501.32501.26001.31001.31005,559,511
10 Nov 20221.21001.23751.19501.22001.22003,422,922
09 Nov 20221.21501.24001.21501.24001.24005,743,126
08 Nov 20221.17501.19001.16501.17501.17501,998,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...