Australia markets closed

Silver Lake Resources Limited (SLR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2650+0.0150 (+1.20%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.24001.26501.23701.26501.26501,728,342
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
07 Nov 20221.17001.18501.16501.17001.17003,957,313
04 Nov 20221.08501.12001.08001.11001.11002,628,976
03 Nov 20221.10001.12001.07501.10501.10505,237,303
02 Nov 20221.16001.19001.15501.18001.18003,034,840
01 Nov 20221.12001.15001.12001.15001.15002,061,204
31 Oct 20221.13501.14501.10501.11001.11003,243,268
28 Oct 20221.17001.17001.06501.11501.11508,139,629
27 Oct 20221.21501.24001.20001.21501.21503,530,197
26 Oct 20221.18001.20501.16501.17501.17502,288,859
25 Oct 20221.16001.19001.15501.16501.16502,412,752
24 Oct 20221.17501.19001.15001.16501.16503,285,675
21 Oct 20221.13001.14001.11251.12001.12002,749,209
20 Oct 20221.13501.13501.10251.12001.12003,824,091
19 Oct 20221.19001.19001.15001.16501.16503,322,838
18 Oct 20221.16001.18501.15001.18501.18503,222,388
17 Oct 20221.15001.15501.12501.14001.14001,723,509
14 Oct 20221.19001.19501.16001.18501.18503,307,532
13 Oct 20221.16501.19501.15501.19001.19002,533,362
12 Oct 20221.17001.19501.15001.17501.17502,542,321
11 Oct 20221.18501.20501.17001.18001.18002,963,232
10 Oct 20221.20001.21001.17501.18501.18503,466,409
07 Oct 20221.26001.29001.25251.27501.27502,899,788
06 Oct 20221.21001.27001.21001.26001.26003,059,978
05 Oct 20221.30501.32001.26501.26501.26508,654,452
04 Oct 20221.21001.29501.19501.28501.28509,622,066
03 Oct 20221.22001.22001.15501.16001.16003,787,384
30 Sept 20221.12001.18001.10751.18001.18005,279,881
29 Sept 20221.12501.13001.08501.10001.10008,226,048
28 Sept 20221.01001.07501.00001.06501.06507,261,698
27 Sept 20221.00001.03500.99501.03001.030010,098,223
26 Sept 20221.06001.06001.01501.02001.02006,494,773
23 Sept 20221.12001.14001.11001.11501.11502,718,061
21 Sept 20221.12501.13001.09501.12501.12506,104,710
20 Sept 20221.14001.17001.13501.14001.14005,204,522
19 Sept 20221.13501.14501.11501.11501.11503,645,432
16 Sept 20221.18001.18001.11501.12501.125012,835,272
15 Sept 20221.22001.24001.20501.20501.20503,887,140
14 Sept 20221.21501.24501.21001.23001.23003,919,820
13 Sept 20221.30501.33501.28501.30501.30503,031,369
12 Sept 20221.30001.31001.28001.29501.29507,405,091
09 Sept 20221.22001.30001.22001.29001.29005,754,999
08 Sept 20221.21001.24001.20501.23001.23004,905,661
07 Sept 20221.20501.21001.16001.17001.17005,300,594
06 Sept 20221.25001.27501.21501.22001.22005,440,201
05 Sept 20221.24001.26001.23001.24501.24502,484,147
02 Sept 20221.22001.22501.20001.22001.22003,310,463
01 Sept 20221.33501.33501.22501.22501.22507,026,035
31 Aug 20221.27001.33501.27001.33501.33504,627,499
30 Aug 20221.28001.30501.27001.29001.29003,565,523
29 Aug 20221.30001.30751.27501.27501.27504,036,786
26 Aug 20221.36501.36501.34001.35001.35001,537,880
25 Aug 20221.36501.38001.34501.37501.37502,072,999
24 Aug 20221.35501.36001.31501.33001.33001,986,247
23 Aug 20221.33001.36501.32251.33501.33502,477,434
22 Aug 20221.34501.37501.34001.34501.34502,723,327
19 Aug 20221.40501.42001.38751.39001.39002,517,714
18 Aug 20221.43501.43501.40001.40001.40003,158,845
17 Aug 20221.45501.47001.43501.46501.46502,157,413
16 Aug 20221.46001.47251.43501.46001.46002,062,741
15 Aug 20221.50001.51001.46001.47001.47002,976,575
12 Aug 20221.48001.49501.46001.47001.47003,469,005
11 Aug 20221.51001.53751.49001.50001.50003,560,053
10 Aug 20221.52001.53501.48501.50001.50005,689,799
09 Aug 20221.55001.56001.52501.54501.54506,258,284
08 Aug 20221.53501.56001.50001.53001.53004,409,222
05 Aug 20221.49001.54001.48001.54001.54007,347,251
04 Aug 20221.43001.46001.42001.44501.44503,637,979
03 Aug 20221.43001.47001.43001.46001.46004,020,783
02 Aug 20221.42501.47001.42501.46001.46002,255,064
01 Aug 20221.46501.47501.41501.42501.42503,847,500
29 July 20221.46001.47501.42001.44501.44504,850,458
28 July 20221.44501.46001.41001.45001.45006,459,117
27 July 20221.35001.41501.34501.41001.41004,934,217
26 July 20221.32001.35501.32001.33001.33002,185,182
25 July 20221.36001.37001.32001.35001.35003,071,359
22 July 20221.39001.43001.33501.33501.33503,190,316
21 July 20221.33501.35001.32001.35001.35003,571,550
20 July 20221.34501.35501.32001.34501.34502,653,801
19 July 20221.30001.32501.30001.32001.32001,529,278
18 July 20221.30001.32501.28251.31001.31002,166,281
15 July 20221.26001.30001.24501.29001.29003,320,755
14 July 20221.30501.31751.27001.29001.29004,922,606
13 July 20221.27001.31001.27001.28501.28502,859,468
12 July 20221.28501.31251.27001.28001.28004,026,020
11 July 20221.26501.28501.25001.27501.27502,821,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...