Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	1.0950	1.1050	1.0870	1.1000	1.1000	6,686,817
29 Nov 2023	1.0950	1.1100	1.0875	1.1000	1.1000	6,697,277
28 Nov 2023	1.0550	1.0675	1.0425	1.0650	1.0650	3,756,726
27 Nov 2023	1.0450	1.0550	1.0325	1.0400	1.0400	2,654,005
24 Nov 2023	1.0450	1.0450	1.0200	1.0300	1.0300	877,991
23 Nov 2023	1.0450	1.0450	1.0150	1.0300	1.0300	3,412,341
22 Nov 2023	1.0600	1.0650	1.0350	1.0450	1.0450	2,685,321
21 Nov 2023	1.0200	1.0500	1.0200	1.0400	1.0400	3,611,014
20 Nov 2023	1.0400	1.0400	1.0125	1.0200	1.0200	3,055,049
17 Nov 2023	1.0500	1.0600	1.0300	1.0450	1.0450	3,425,077
16 Nov 2023	1.0700	1.0700	1.0150	1.0250	1.0250	4,257,616
15 Nov 2023	1.0300	1.0300	1.0300	1.0300	1.0300	-
14 Nov 2023	1.0400	1.0500	1.0250	1.0300	1.0300	3,518,580
13 Nov 2023	1.0550	1.0650	1.0200	1.0350	1.0350	3,492,753
10 Nov 2023	1.1000	1.1100	1.0650	1.0650	1.0650	2,254,060
09 Nov 2023	1.1000	1.1150	1.0800	1.1000	1.1000	5,640,099
08 Nov 2023	1.1050	1.1150	1.0900	1.0950	1.0950	2,441,250
07 Nov 2023	1.0950	1.1150	1.0850	1.1150	1.1150	4,577,807
06 Nov 2023	1.0800	1.1200	1.0800	1.0900	1.0900	5,351,451
03 Nov 2023	1.0700	1.0800	1.0450	1.0550	1.0550	2,637,675
02 Nov 2023	1.0600	1.0675	1.0425	1.0650	1.0650	2,780,870
01 Nov 2023	1.0350	1.0600	1.0350	1.0500	1.0500	4,513,485
31 Oct 2023	1.0550	1.0600	1.0300	1.0500	1.0500	6,071,584
30 Oct 2023	1.0650	1.0950	1.0450	1.0500	1.0500	6,117,507
27 Oct 2023	0.9750	1.0500	0.9650	1.0500	1.0500	7,088,540
26 Oct 2023	0.9800	0.9850	0.9625	0.9750	0.9750	3,419,759
25 Oct 2023	0.9900	0.9900	0.9650	0.9700	0.9700	2,225,539
24 Oct 2023	0.9700	0.9950	0.9600	0.9950	0.9950	3,622,619
23 Oct 2023	0.9950	0.9975	0.9800	0.9800	0.9800	2,309,162
20 Oct 2023	1.0100	1.0100	0.9900	1.0050	1.0050	4,028,153
19 Oct 2023	1.0000	1.0125	0.9925	0.9950	0.9950	2,139,768
18 Oct 2023	1.0000	1.0150	0.9850	1.0100	1.0100	4,374,515
17 Oct 2023	0.9750	0.9900	0.9700	0.9800	0.9800	3,255,424
16 Oct 2023	1.0000	1.0100	0.9750	0.9800	0.9800	3,865,491
13 Oct 2023	0.9400	0.9700	0.9400	0.9500	0.9500	2,707,623
12 Oct 2023	0.9850	0.9950	0.9550	0.9750	0.9750	5,954,784
11 Oct 2023	0.9450	0.9600	0.9350	0.9550	0.9550	4,703,160
10 Oct 2023	0.9300	0.9500	0.9225	0.9400	0.9400	7,392,216
09 Oct 2023	0.8950	0.9300	0.8900	0.9250	0.9250	6,638,568
06 Oct 2023	0.8600	0.8800	0.8500	0.8700	0.8700	1,603,572
05 Oct 2023	0.8350	0.8650	0.8350	0.8650	0.8650	2,227,703
04 Oct 2023	0.8150	0.8500	0.8150	0.8400	0.8400	4,339,182
03 Oct 2023	0.8300	0.8400	0.8125	0.8250	0.8250	6,216,995
02 Oct 2023	0.8400	0.8600	0.8300	0.8550	0.8550	4,329,766
29 Sept 2023	0.8200	0.8450	0.8150	0.8450	0.8450	7,437,917
28 Sept 2023	0.8400	0.8550	0.8050	0.8150	0.8150	6,302,371
27 Sept 2023	0.8650	0.8675	0.8425	0.8550	0.8550	7,071,463
26 Sept 2023	0.8850	0.8950	0.8750	0.8850	0.8850	4,933,825
25 Sept 2023	0.9000	0.9000	0.8775	0.8850	0.8850	1,807,245
22 Sept 2023	0.8750	0.9000	0.8725	0.9000	0.9000	3,098,842
21 Sept 2023	0.9100	0.9100	0.8875	0.9000	0.9000	3,743,527
20 Sept 2023	0.9050	0.9225	0.8950	0.9000	0.9000	6,604,845
19 Sept 2023	0.8850	0.9250	0.8850	0.9250	0.9250	12,303,978
18 Sept 2023	0.9800	0.9900	0.8700	0.8800	0.8800	11,897,084
15 Sept 2023	0.9600	0.9750	0.9550	0.9600	0.9600	8,670,792
14 Sept 2023	0.9350	0.9500	0.9300	0.9400	0.9400	2,339,978
13 Sept 2023	0.9400	0.9550	0.9300	0.9350	0.9350	2,103,754
12 Sept 2023	0.9350	0.9550	0.9300	0.9500	0.9500	2,697,699
11 Sept 2023	0.9150	0.9400	0.9125	0.9350	0.9350	2,695,048
08 Sept 2023	0.9150	0.9500	0.9150	0.9250	0.9250	2,193,813
07 Sept 2023	0.9250	0.9400	0.9200	0.9250	0.9250	2,748,923
06 Sept 2023	0.9150	0.9500	0.9150	0.9350	0.9350	2,363,027
05 Sept 2023	0.9600	0.9650	0.9200	0.9350	0.9350	3,323,004
04 Sept 2023	0.9600	0.9650	0.9500	0.9650	0.9650	2,275,852
01 Sept 2023	0.9750	0.9750	0.9550	0.9550	0.9550	3,424,835
31 Aug 2023	0.9850	0.9850	0.9625	0.9850	0.9850	5,084,901
30 Aug 2023	0.9650	0.9850	0.9600	0.9850	0.9850	5,944,913
29 Aug 2023	0.9250	0.9500	0.9200	0.9500	0.9500	7,769,359
28 Aug 2023	0.8700	0.9100	0.8700	0.9100	0.9100	4,327,355
25 Aug 2023	0.8600	0.8800	0.8550	0.8750	0.8750	3,698,162
24 Aug 2023	0.8850	0.8950	0.8525	0.8650	0.8650	6,194,770
23 Aug 2023	0.8750	0.8850	0.8650	0.8650	0.8650	2,567,735
22 Aug 2023	0.8350	0.8650	0.8350	0.8600	0.8600	3,657,680
21 Aug 2023	0.8450	0.8450	0.8300	0.8300	0.8300	2,891,818
18 Aug 2023	0.8550	0.8750	0.8450	0.8500	0.8500	4,273,631
17 Aug 2023	0.8600	0.8650	0.8300	0.8500	0.8500	6,785,803
16 Aug 2023	0.8650	0.8800	0.8575	0.8650	0.8650	6,010,155
15 Aug 2023	0.9050	0.9100	0.8775	0.8800	0.8800	8,717,729
14 Aug 2023	0.9200	0.9350	0.9100	0.9150	0.9150	4,536,483
11 Aug 2023	0.9000	0.9325	0.9000	0.9200	0.9200	6,379,586
10 Aug 2023	0.9000	0.9150	0.8900	0.9100	0.9100	4,605,238
09 Aug 2023	0.9050	0.9100	0.8925	0.9000	0.9000	7,220,226
08 Aug 2023	0.9400	0.9400	0.9000	0.9100	0.9100	8,027,636
07 Aug 2023	0.9500	0.9700	0.9400	0.9400	0.9400	4,384,329
04 Aug 2023	0.9450	0.9600	0.9300	0.9500	0.9500	5,089,252
03 Aug 2023	0.9250	0.9500	0.9175	0.9500	0.9500	8,539,861
02 Aug 2023	0.9200	0.9500	0.9175	0.9450	0.9450	11,111,334
01 Aug 2023	0.9200	0.9600	0.9200	0.9350	0.9350	22,001,734
31 July 2023	0.9500	0.9700	0.8450	0.8900	0.8900	70,116,133
28 July 2023	1.1000	1.1250	1.0700	1.1150	1.1150	7,101,220
27 July 2023	1.1300	1.1550	1.1250	1.1500	1.1500	3,426,530
26 July 2023	1.1450	1.1450	1.1200	1.1300	1.1300	3,729,183
25 July 2023	1.1150	1.1350	1.1150	1.1250	1.1250	2,544,281
24 July 2023	1.1600	1.1700	1.1150	1.1200	1.1200	3,701,130
21 July 2023	1.1500	1.1650	1.1450	1.1500	1.1500	3,691,189
20 July 2023	1.1750	1.1925	1.1625	1.1750	1.1750	4,315,974
19 July 2023	1.2000	1.2150	1.1750	1.1850	1.1850	5,401,414
18 July 2023	1.1800	1.2000	1.1700	1.1800	1.1800	3,347,827
17 July 2023	1.1650	1.1850	1.1550	1.1650	1.1650	3,710,402
14 July 2023	1.1650	1.1975	1.1650	1.1750	1.1750	3,988,350
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,245.80+22.70(+0.31%)

AUD/USD0.6621-0.0029(-0.43%)

ASX 2007,035.30+20.10(+0.29%)

OIL76.51+0.10(+0.13%)

GOLD2,063.50+3.30(+0.16%)

Bitcoin AUD57,145.34+510.10(+0.90%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Silver Lake Resources Limited (SLR.AX)

ALL ORDS
7,245.80
+22.70(+0.31%)

AUD/USD
0.6621
-0.0029(-0.43%)

ASX 200
7,035.30
+20.10(+0.29%)

OIL
76.51
+0.10(+0.13%)

GOLD
2,063.50
+3.30(+0.16%)

Bitcoin AUD
57,145.34
+510.10(+0.90%)