Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.5350+0.0400 (+2.68%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 June 2021 | 1.9100 | 1.9150 | 1.8750 | 1.8850 | 1.8850 | 4,062,976 |
| 02 June 2021 | 1.8800 | 1.9100 | 1.8300 | 1.9050 | 1.9050 | 7,757,891 |
| 01 June 2021 | 1.9950 | 1.9950 | 1.9300 | 1.9350 | 1.9350 | 5,657,080 |
| 31 May 2021 | 2.0100 | 2.0250 | 1.9825 | 2.0100 | 2.0100 | 3,803,273 |
| 28 May 2021 | 1.9950 | 2.0000 | 1.9550 | 1.9800 | 1.9800 | 4,286,625 |
| 27 May 2021 | 1.9900 | 2.0100 | 1.9600 | 1.9900 | 1.9900 | 4,119,008 |
| 26 May 2021 | 2.0100 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 4,818,831 |
| 25 May 2021 | 1.9850 | 1.9900 | 1.9450 | 1.9600 | 1.9600 | 2,414,129 |
| 24 May 2021 | 1.9000 | 2.0100 | 1.8800 | 2.0000 | 2.0000 | 5,643,089 |
| 21 May 2021 | 1.9250 | 1.9250 | 1.8850 | 1.9050 | 1.9050 | 4,194,674 |
| 20 May 2021 | 1.8850 | 1.9200 | 1.8550 | 1.9100 | 1.9100 | 5,705,117 |
| 19 May 2021 | 1.9250 | 1.9500 | 1.8950 | 1.9000 | 1.9000 | 3,713,416 |
| 18 May 2021 | 1.9900 | 1.9950 | 1.9450 | 1.9500 | 1.9500 | 4,509,895 |
| 17 May 2021 | 1.9000 | 1.9400 | 1.8950 | 1.9200 | 1.9200 | 3,852,994 |
| 14 May 2021 | 1.8700 | 1.8950 | 1.8350 | 1.8450 | 1.8450 | 2,080,871 |
| 13 May 2021 | 1.8600 | 1.8950 | 1.8100 | 1.8700 | 1.8700 | 3,168,811 |
| 12 May 2021 | 1.9150 | 1.9500 | 1.8675 | 1.8900 | 1.8900 | 3,188,011 |
| 11 May 2021 | 1.9550 | 1.9550 | 1.9000 | 1.9100 | 1.9100 | 3,818,372 |
| 10 May 2021 | 1.9150 | 1.9600 | 1.9050 | 1.9550 | 1.9550 | 4,090,315 |
| 07 May 2021 | 1.8800 | 1.9200 | 1.8500 | 1.8950 | 1.8950 | 6,447,073 |
| 06 May 2021 | 1.8150 | 1.8150 | 1.7750 | 1.8000 | 1.8000 | 3,337,362 |
| 05 May 2021 | 1.7850 | 1.7950 | 1.7550 | 1.7800 | 1.7800 | 3,158,330 |
| 04 May 2021 | 1.7500 | 1.8400 | 1.7500 | 1.8300 | 1.8300 | 5,564,698 |
| 03 May 2021 | 1.7450 | 1.7500 | 1.6850 | 1.7000 | 1.7000 | 2,861,275 |
| 30 Apr 2021 | 1.7650 | 1.7700 | 1.7300 | 1.7450 | 1.7450 | 1,950,534 |
| 29 Apr 2021 | 1.7400 | 1.7900 | 1.7400 | 1.7750 | 1.7750 | 3,012,589 |
| 28 Apr 2021 | 1.7950 | 1.7950 | 1.7000 | 1.7100 | 1.7100 | 7,145,468 |
| 27 Apr 2021 | 1.8100 | 1.8200 | 1.7850 | 1.7950 | 1.7950 | 2,243,330 |
| 26 Apr 2021 | 1.7900 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 2,358,382 |
| 23 Apr 2021 | 1.7850 | 1.8250 | 1.7550 | 1.8250 | 1.8250 | 5,041,214 |
| 22 Apr 2021 | 1.8100 | 1.8300 | 1.7750 | 1.8100 | 1.8100 | 4,053,160 |
| 21 Apr 2021 | 1.7850 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 4,863,936 |
| 20 Apr 2021 | 1.8050 | 1.8300 | 1.7850 | 1.8000 | 1.8000 | 3,427,555 |
| 19 Apr 2021 | 1.8650 | 1.8700 | 1.8150 | 1.8250 | 1.8250 | 4,547,163 |
| 16 Apr 2021 | 1.8600 | 1.9100 | 1.8300 | 1.8450 | 1.8450 | 5,079,036 |
| 15 Apr 2021 | 1.8400 | 1.8400 | 1.7575 | 1.7850 | 1.7850 | 4,152,053 |
| 14 Apr 2021 | 1.7700 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 5,126,977 |
| 13 Apr 2021 | 1.7500 | 1.7600 | 1.7300 | 1.7450 | 1.7450 | 2,351,297 |
| 12 Apr 2021 | 1.7900 | 1.7900 | 1.7300 | 1.7400 | 1.7400 | 3,192,573 |
| 09 Apr 2021 | 1.7500 | 1.8250 | 1.7400 | 1.8150 | 1.8150 | 7,361,843 |
| 08 Apr 2021 | 1.6500 | 1.7150 | 1.6350 | 1.7100 | 1.7100 | 5,389,829 |
| 07 Apr 2021 | 1.6200 | 1.6800 | 1.6050 | 1.6550 | 1.6550 | 7,527,358 |
| 06 Apr 2021 | 1.5650 | 1.6350 | 1.5525 | 1.6300 | 1.6300 | 8,383,069 |
| 01 Apr 2021 | 1.5300 | 1.5400 | 1.5100 | 1.5350 | 1.5350 | 3,033,805 |
| 31 Mar 2021 | 1.4800 | 1.5300 | 1.4650 | 1.4950 | 1.4950 | 5,317,750 |
| 30 Mar 2021 | 1.6100 | 1.6100 | 1.5150 | 1.5200 | 1.5200 | 4,978,080 |
| 29 Mar 2021 | 1.6250 | 1.6575 | 1.5950 | 1.6100 | 1.6100 | 3,774,559 |
| 26 Mar 2021 | 1.6150 | 1.6600 | 1.6000 | 1.6050 | 1.6050 | 4,168,885 |
| 25 Mar 2021 | 1.6100 | 1.6325 | 1.5850 | 1.6100 | 1.6100 | 5,401,599 |
| 24 Mar 2021 | 1.5950 | 1.6325 | 1.5800 | 1.6150 | 1.6150 | 3,134,381 |
| 23 Mar 2021 | 1.6300 | 1.6600 | 1.6075 | 1.6200 | 1.6200 | 5,915,615 |
| 22 Mar 2021 | 1.6500 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 4,093,504 |
| 19 Mar 2021 | 1.6750 | 1.6950 | 1.6125 | 1.6150 | 1.6150 | 13,998,529 |
| 18 Mar 2021 | 1.6000 | 1.7000 | 1.5850 | 1.6900 | 1.6900 | 9,996,391 |
| 17 Mar 2021 | 1.5800 | 1.5900 | 1.5500 | 1.5650 | 1.5650 | 3,170,808 |
| 16 Mar 2021 | 1.6200 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 5,286,563 |
| 15 Mar 2021 | 1.5850 | 1.6225 | 1.5650 | 1.6200 | 1.6200 | 4,570,068 |
| 12 Mar 2021 | 1.6300 | 1.6300 | 1.5650 | 1.5750 | 1.5750 | 5,396,889 |
| 11 Mar 2021 | 1.6600 | 1.6800 | 1.6050 | 1.6300 | 1.6300 | 10,694,918 |
| 10 Mar 2021 | 1.5750 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 13,877,849 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
