Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6300+0.0450 (+2.84%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Sept 2021 | 1.4000 | 1.4075 | 1.3650 | 1.3700 | 1.3700 | 4,170,419 |
| 01 Sept 2021 | 1.3800 | 1.4250 | 1.3700 | 1.4150 | 1.4150 | 4,210,638 |
| 31 Aug 2021 | 1.4100 | 1.4200 | 1.3750 | 1.3750 | 1.3750 | 6,178,942 |
| 30 Aug 2021 | 1.4250 | 1.4350 | 1.3850 | 1.4050 | 1.4050 | 8,592,210 |
| 27 Aug 2021 | 1.3450 | 1.3800 | 1.3350 | 1.3700 | 1.3700 | 5,833,273 |
| 26 Aug 2021 | 1.3300 | 1.3600 | 1.3150 | 1.3450 | 1.3450 | 7,648,480 |
| 25 Aug 2021 | 1.3700 | 1.3700 | 1.3325 | 1.3450 | 1.3450 | 7,957,970 |
| 24 Aug 2021 | 1.3850 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 6,612,131 |
| 23 Aug 2021 | 1.3000 | 1.3550 | 1.3000 | 1.3450 | 1.3450 | 7,367,781 |
| 20 Aug 2021 | 1.3300 | 1.3300 | 1.2850 | 1.3100 | 1.3100 | 7,768,366 |
| 19 Aug 2021 | 1.3500 | 1.3600 | 1.3250 | 1.3250 | 1.3250 | 4,873,111 |
| 18 Aug 2021 | 1.3100 | 1.3700 | 1.2950 | 1.3600 | 1.3600 | 9,505,890 |
| 17 Aug 2021 | 1.3400 | 1.3500 | 1.3150 | 1.3250 | 1.3250 | 4,591,711 |
| 16 Aug 2021 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 6,596,076 |
| 13 Aug 2021 | 1.3550 | 1.3600 | 1.3200 | 1.3250 | 1.3250 | 7,056,628 |
| 12 Aug 2021 | 1.3600 | 1.3750 | 1.3350 | 1.3500 | 1.3500 | 12,126,286 |
| 11 Aug 2021 | 1.3750 | 1.3750 | 1.3250 | 1.3450 | 1.3450 | 14,081,415 |
| 10 Aug 2021 | 1.4150 | 1.4150 | 1.3600 | 1.3750 | 1.3750 | 13,171,974 |
| 09 Aug 2021 | 1.4300 | 1.4575 | 1.3950 | 1.4300 | 1.4300 | 13,739,896 |
| 06 Aug 2021 | 1.5200 | 1.5250 | 1.4750 | 1.4900 | 1.4900 | 5,832,251 |
| 05 Aug 2021 | 1.5350 | 1.5350 | 1.5000 | 1.5150 | 1.5150 | 7,594,006 |
| 04 Aug 2021 | 1.5300 | 1.5450 | 1.5100 | 1.5350 | 1.5350 | 6,788,681 |
| 03 Aug 2021 | 1.5600 | 1.5600 | 1.5150 | 1.5250 | 1.5250 | 7,467,010 |
| 02 Aug 2021 | 1.5450 | 1.6200 | 1.5400 | 1.5700 | 1.5700 | 9,053,584 |
| 30 July 2021 | 1.5400 | 1.5500 | 1.5200 | 1.5350 | 1.5350 | 7,262,820 |
| 29 July 2021 | 1.4950 | 1.5250 | 1.4800 | 1.4950 | 1.4950 | 7,420,304 |
| 28 July 2021 | 1.4600 | 1.5050 | 1.4250 | 1.4750 | 1.4750 | 12,217,365 |
| 27 July 2021 | 1.4850 | 1.4850 | 1.4100 | 1.4500 | 1.4500 | 16,614,806 |
| 26 July 2021 | 1.6050 | 1.6050 | 1.4825 | 1.4850 | 1.4850 | 22,034,479 |
| 23 July 2021 | 1.6350 | 1.6350 | 1.5650 | 1.6150 | 1.6150 | 21,128,447 |
| 22 July 2021 | 1.7400 | 1.7700 | 1.7300 | 1.7650 | 1.7650 | 2,382,792 |
| 21 July 2021 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 3,420,535 |
| 20 July 2021 | 1.7700 | 1.8200 | 1.7600 | 1.7850 | 1.7850 | 4,274,483 |
| 19 July 2021 | 1.7800 | 1.7850 | 1.7450 | 1.7500 | 1.7500 | 3,524,386 |
| 16 July 2021 | 1.8400 | 1.8450 | 1.8050 | 1.8150 | 1.8150 | 5,846,427 |
| 15 July 2021 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.8400 | 5,369,355 |
| 14 July 2021 | 1.7300 | 1.8000 | 1.7250 | 1.7850 | 1.7850 | 4,634,375 |
| 13 July 2021 | 1.7300 | 1.7575 | 1.7250 | 1.7250 | 1.7250 | 3,787,275 |
| 12 July 2021 | 1.7400 | 1.7500 | 1.7150 | 1.7250 | 1.7250 | 1,822,647 |
| 09 July 2021 | 1.7200 | 1.7400 | 1.7100 | 1.7250 | 1.7250 | 3,677,346 |
| 08 July 2021 | 1.7700 | 1.7900 | 1.7150 | 1.7250 | 1.7250 | 3,981,930 |
| 07 July 2021 | 1.7100 | 1.7650 | 1.7025 | 1.7400 | 1.7400 | 5,193,995 |
| 06 July 2021 | 1.7200 | 1.7300 | 1.6950 | 1.7150 | 1.7150 | 2,778,931 |
| 05 July 2021 | 1.7050 | 1.7700 | 1.6950 | 1.7100 | 1.7100 | 4,607,983 |
| 02 July 2021 | 1.7400 | 1.7450 | 1.6850 | 1.7050 | 1.7050 | 5,128,821 |
| 01 July 2021 | 1.6850 | 1.7550 | 1.6650 | 1.7400 | 1.7400 | 6,443,842 |
| 30 June 2021 | 1.7150 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 7,689,889 |
| 29 June 2021 | 1.7300 | 1.7400 | 1.7150 | 1.7200 | 1.7200 | 5,047,451 |
| 28 June 2021 | 1.7300 | 1.7650 | 1.7050 | 1.7500 | 1.7500 | 5,744,380 |
| 25 June 2021 | 1.7150 | 1.7600 | 1.6825 | 1.7500 | 1.7500 | 4,704,355 |
| 24 June 2021 | 1.6600 | 1.7350 | 1.6550 | 1.7150 | 1.7150 | 6,054,202 |
| 23 June 2021 | 1.6700 | 1.7150 | 1.6450 | 1.7000 | 1.7000 | 4,346,772 |
| 22 June 2021 | 1.6700 | 1.7050 | 1.6450 | 1.6950 | 1.6950 | 6,425,029 |
| 21 June 2021 | 1.6100 | 1.6500 | 1.5650 | 1.6300 | 1.6300 | 4,330,506 |
| 18 June 2021 | 1.6450 | 1.6650 | 1.6250 | 1.6450 | 1.6450 | 9,549,558 |
| 17 June 2021 | 1.6650 | 1.6850 | 1.6400 | 1.6650 | 1.6650 | 4,378,578 |
| 16 June 2021 | 1.7500 | 1.7600 | 1.7025 | 1.7150 | 1.7150 | 3,771,252 |
| 15 June 2021 | 1.7200 | 1.7450 | 1.6900 | 1.7400 | 1.7400 | 5,480,125 |
| 11 June 2021 | 1.7300 | 1.7750 | 1.7250 | 1.7550 | 1.7550 | 6,407,270 |
| 10 June 2021 | 1.6850 | 1.7250 | 1.6550 | 1.6950 | 1.6950 | 6,816,537 |
| 09 June 2021 | 1.7850 | 1.7850 | 1.7300 | 1.7300 | 1.7300 | 4,609,818 |
| 08 June 2021 | 1.7700 | 1.8050 | 1.7550 | 1.7650 | 1.7650 | 4,146,744 |
| 07 June 2021 | 1.7800 | 1.8050 | 1.7550 | 1.7650 | 1.7650 | 6,060,453 |
| 04 June 2021 | 1.7650 | 1.7750 | 1.7200 | 1.7300 | 1.7300 | 13,220,536 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
