Australia markets open in 7 hours 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 July 20211.54001.55001.52001.53501.53507,262,820
29 July 20211.49501.52501.48001.49501.49507,420,304
28 July 20211.46001.50501.42501.47501.475012,217,365
27 July 20211.48501.48501.41001.45001.450016,614,806
26 July 20211.60501.60501.48251.48501.485022,034,479
23 July 20211.63501.63501.56501.61501.615021,128,447
22 July 20211.74001.77001.73001.76501.76502,382,792
21 July 20211.80001.80001.75001.75001.75003,420,535
20 July 20211.77001.82001.76001.78501.78504,274,483
19 July 20211.78001.78501.74501.75001.75003,524,386
16 July 20211.84001.84501.80501.81501.81505,846,427
15 July 20211.79001.84001.79001.84001.84005,369,355
14 July 20211.73001.80001.72501.78501.78504,634,375
13 July 20211.73001.75751.72501.72501.72503,787,275
12 July 20211.74001.75001.71501.72501.72501,822,647
09 July 20211.72001.74001.71001.72501.72503,677,346
08 July 20211.77001.79001.71501.72501.72503,981,930
07 July 20211.71001.76501.70251.74001.74005,193,995
06 July 20211.72001.73001.69501.71501.71502,778,931
05 July 20211.70501.77001.69501.71001.71004,607,983
02 July 20211.74001.74501.68501.70501.70505,128,821
01 July 20211.68501.75501.66501.74001.74006,443,842
30 June 20211.71501.73001.66001.66001.66007,689,889
29 June 20211.73001.74001.71501.72001.72005,047,451
28 June 20211.73001.76501.70501.75001.75005,744,380
25 June 20211.71501.76001.68251.75001.75004,704,355
24 June 20211.66001.73501.65501.71501.71506,054,202
23 June 20211.67001.71501.64501.70001.70004,346,772
22 June 20211.67001.70501.64501.69501.69506,425,029
21 June 20211.61001.65001.56501.63001.63004,330,506
18 June 20211.64501.66501.62501.64501.64509,549,558
17 June 20211.66501.68501.64001.66501.66504,378,578
16 June 20211.75001.76001.70251.71501.71503,771,252
15 June 20211.72001.74501.69001.74001.74005,480,125
11 June 20211.73001.77501.72501.75501.75506,407,270
10 June 20211.68501.72501.65501.69501.69506,816,537
09 June 20211.78501.78501.73001.73001.73004,609,818
08 June 20211.77001.80501.75501.76501.76504,146,744
07 June 20211.78001.80501.75501.76501.76506,060,453
04 June 20211.76501.77501.72001.73001.730013,220,536
03 June 20211.91001.91501.87501.88501.88504,062,976
02 June 20211.88001.91001.83001.90501.90507,757,891
01 June 20211.99501.99501.93001.93501.93505,657,080
31 May 20212.01002.02501.98252.01002.01003,803,273
28 May 20211.99502.00001.95501.98001.98004,286,625
27 May 20211.99002.01001.96001.99001.99004,119,008
26 May 20212.01002.05002.00002.02002.02004,818,831
25 May 20211.98501.99001.94501.96001.96002,414,129
24 May 20211.90002.01001.88002.00002.00005,643,089
21 May 20211.92501.92501.88501.90501.90504,194,674
20 May 20211.88501.92001.85501.91001.91005,705,117
19 May 20211.92501.95001.89501.90001.90003,713,416
18 May 20211.99001.99501.94501.95001.95004,509,895
17 May 20211.90001.94001.89501.92001.92003,852,994
14 May 20211.87001.89501.83501.84501.84502,080,871
13 May 20211.86001.89501.81001.87001.87003,168,811
12 May 20211.91501.95001.86751.89001.89003,188,011
11 May 20211.95501.95501.90001.91001.91003,818,372
10 May 20211.91501.96001.90501.95501.95504,090,315
07 May 20211.88001.92001.85001.89501.89506,447,073
06 May 20211.81501.81501.77501.80001.80003,337,362
05 May 20211.78501.79501.75501.78001.78003,158,330
04 May 20211.75001.84001.75001.83001.83005,564,698
03 May 20211.74501.75001.68501.70001.70002,861,275
30 Apr 20211.76501.77001.73001.74501.74501,950,534
29 Apr 20211.74001.79001.74001.77501.77503,012,589
28 Apr 20211.79501.79501.70001.71001.71007,145,468
27 Apr 20211.81001.82001.78501.79501.79502,243,330
26 Apr 20211.79001.80001.76001.79001.79002,358,382
23 Apr 20211.78501.82501.75501.82501.82505,041,214
22 Apr 20211.81001.83001.77501.81001.81004,053,160
21 Apr 20211.78501.80001.76001.78001.78004,863,936
20 Apr 20211.80501.83001.78501.80001.80003,427,555
19 Apr 20211.86501.87001.81501.82501.82504,547,163
16 Apr 20211.86001.91001.83001.84501.84505,079,036
15 Apr 20211.84001.84001.75751.78501.78504,152,053
14 Apr 20211.77001.85001.76001.84001.84005,126,977
13 Apr 20211.75001.76001.73001.74501.74502,351,297
12 Apr 20211.79001.79001.73001.74001.74003,192,573
09 Apr 20211.75001.82501.74001.81501.81507,361,843
08 Apr 20211.65001.71501.63501.71001.71005,389,829
07 Apr 20211.62001.68001.60501.65501.65507,527,358
06 Apr 20211.56501.63501.55251.63001.63008,383,069
01 Apr 20211.53001.54001.51001.53501.53503,033,805
31 Mar 20211.48001.53001.46501.49501.49505,317,750
30 Mar 20211.61001.61001.51501.52001.52004,978,080
29 Mar 20211.62501.65751.59501.61001.61003,774,559
26 Mar 20211.61501.66001.60001.60501.60504,168,885
25 Mar 20211.61001.63251.58501.61001.61005,401,599
24 Mar 20211.59501.63251.58001.61501.61503,134,381
23 Mar 20211.63001.66001.60751.62001.62005,915,615
22 Mar 20211.65001.65001.60001.62001.62004,093,504
19 Mar 20211.67501.69501.61251.61501.615013,998,529
18 Mar 20211.60001.70001.58501.69001.69009,996,391
17 Mar 20211.58001.59001.55001.56501.56503,170,808
16 Mar 20211.62001.62001.58001.60001.60005,286,563
15 Mar 20211.58501.62251.56501.62001.62004,570,068
12 Mar 20211.63001.63001.56501.57501.57505,396,889
11 Mar 20211.66001.68001.60501.63001.630010,694,918
10 Mar 20211.57501.66001.56001.61001.610013,877,849
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...