Australia markets open in 7 hours

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1000+0.0350 (+3.29%)
At close: 04:10PM AEDT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20231.09501.10501.08701.10001.10006,686,817
29 Nov 20231.09501.11001.08751.10001.10006,697,277
28 Nov 20231.05501.06751.04251.06501.06503,756,726
27 Nov 20231.04501.05501.03251.04001.04002,654,005
24 Nov 20231.04501.04501.02001.03001.0300877,991
23 Nov 20231.04501.04501.01501.03001.03003,412,341
22 Nov 20231.06001.06501.03501.04501.04502,685,321
21 Nov 20231.02001.05001.02001.04001.04003,611,014
20 Nov 20231.04001.04001.01251.02001.02003,055,049
17 Nov 20231.05001.06001.03001.04501.04503,425,077
16 Nov 20231.07001.07001.01501.02501.02504,257,616
15 Nov 20231.03001.03001.03001.03001.0300-
14 Nov 20231.04001.05001.02501.03001.03003,518,580
13 Nov 20231.05501.06501.02001.03501.03503,492,753
10 Nov 20231.10001.11001.06501.06501.06502,254,060
09 Nov 20231.10001.11501.08001.10001.10005,640,099
08 Nov 20231.10501.11501.09001.09501.09502,441,250
07 Nov 20231.09501.11501.08501.11501.11504,577,807
06 Nov 20231.08001.12001.08001.09001.09005,351,451
03 Nov 20231.07001.08001.04501.05501.05502,637,675
02 Nov 20231.06001.06751.04251.06501.06502,780,870
01 Nov 20231.03501.06001.03501.05001.05004,513,485
31 Oct 20231.05501.06001.03001.05001.05006,071,584
30 Oct 20231.06501.09501.04501.05001.05006,117,507
27 Oct 20230.97501.05000.96501.05001.05007,088,540
26 Oct 20230.98000.98500.96250.97500.97503,419,759
25 Oct 20230.99000.99000.96500.97000.97002,225,539
24 Oct 20230.97000.99500.96000.99500.99503,622,619
23 Oct 20230.99500.99750.98000.98000.98002,309,162
20 Oct 20231.01001.01000.99001.00501.00504,028,153
19 Oct 20231.00001.01250.99250.99500.99502,139,768
18 Oct 20231.00001.01500.98501.01001.01004,374,515
17 Oct 20230.97500.99000.97000.98000.98003,255,424
16 Oct 20231.00001.01000.97500.98000.98003,865,491
13 Oct 20230.94000.97000.94000.95000.95002,707,623
12 Oct 20230.98500.99500.95500.97500.97505,954,784
11 Oct 20230.94500.96000.93500.95500.95504,703,160
10 Oct 20230.93000.95000.92250.94000.94007,392,216
09 Oct 20230.89500.93000.89000.92500.92506,638,568
06 Oct 20230.86000.88000.85000.87000.87001,603,572
05 Oct 20230.83500.86500.83500.86500.86502,227,703
04 Oct 20230.81500.85000.81500.84000.84004,339,182
03 Oct 20230.83000.84000.81250.82500.82506,216,995
02 Oct 20230.84000.86000.83000.85500.85504,329,766
29 Sept 20230.82000.84500.81500.84500.84507,437,917
28 Sept 20230.84000.85500.80500.81500.81506,302,371
27 Sept 20230.86500.86750.84250.85500.85507,071,463
26 Sept 20230.88500.89500.87500.88500.88504,933,825
25 Sept 20230.90000.90000.87750.88500.88501,807,245
22 Sept 20230.87500.90000.87250.90000.90003,098,842
21 Sept 20230.91000.91000.88750.90000.90003,743,527
20 Sept 20230.90500.92250.89500.90000.90006,604,845
19 Sept 20230.88500.92500.88500.92500.925012,303,978
18 Sept 20230.98000.99000.87000.88000.880011,897,084
15 Sept 20230.96000.97500.95500.96000.96008,670,792
14 Sept 20230.93500.95000.93000.94000.94002,339,978
13 Sept 20230.94000.95500.93000.93500.93502,103,754
12 Sept 20230.93500.95500.93000.95000.95002,697,699
11 Sept 20230.91500.94000.91250.93500.93502,695,048
08 Sept 20230.91500.95000.91500.92500.92502,193,813
07 Sept 20230.92500.94000.92000.92500.92502,748,923
06 Sept 20230.91500.95000.91500.93500.93502,363,027
05 Sept 20230.96000.96500.92000.93500.93503,323,004
04 Sept 20230.96000.96500.95000.96500.96502,275,852
01 Sept 20230.97500.97500.95500.95500.95503,424,835
31 Aug 20230.98500.98500.96250.98500.98505,084,901
30 Aug 20230.96500.98500.96000.98500.98505,944,913
29 Aug 20230.92500.95000.92000.95000.95007,769,359
28 Aug 20230.87000.91000.87000.91000.91004,327,355
25 Aug 20230.86000.88000.85500.87500.87503,698,162
24 Aug 20230.88500.89500.85250.86500.86506,194,770
23 Aug 20230.87500.88500.86500.86500.86502,567,735
22 Aug 20230.83500.86500.83500.86000.86003,657,680
21 Aug 20230.84500.84500.83000.83000.83002,891,818
18 Aug 20230.85500.87500.84500.85000.85004,273,631
17 Aug 20230.86000.86500.83000.85000.85006,785,803
16 Aug 20230.86500.88000.85750.86500.86506,010,155
15 Aug 20230.90500.91000.87750.88000.88008,717,729
14 Aug 20230.92000.93500.91000.91500.91504,536,483
11 Aug 20230.90000.93250.90000.92000.92006,379,586
10 Aug 20230.90000.91500.89000.91000.91004,605,238
09 Aug 20230.90500.91000.89250.90000.90007,220,226
08 Aug 20230.94000.94000.90000.91000.91008,027,636
07 Aug 20230.95000.97000.94000.94000.94004,384,329
04 Aug 20230.94500.96000.93000.95000.95005,089,252
03 Aug 20230.92500.95000.91750.95000.95008,539,861
02 Aug 20230.92000.95000.91750.94500.945011,111,334
01 Aug 20230.92000.96000.92000.93500.935022,001,734
31 July 20230.95000.97000.84500.89000.890070,116,133
28 July 20231.10001.12501.07001.11501.11507,101,220
27 July 20231.13001.15501.12501.15001.15003,426,530
26 July 20231.14501.14501.12001.13001.13003,729,183
25 July 20231.11501.13501.11501.12501.12502,544,281
24 July 20231.16001.17001.11501.12001.12003,701,130
21 July 20231.15001.16501.14501.15001.15003,691,189
20 July 20231.17501.19251.16251.17501.17504,315,974
19 July 20231.20001.21501.17501.18501.18505,401,414
18 July 20231.18001.20001.17001.18001.18003,347,827
17 July 20231.16501.18501.15501.16501.16503,710,402
14 July 20231.16501.19751.16501.17501.17503,988,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...