Australia markets closed

Silex Systems Limited (SLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.7500-0.0800 (-1.66%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.85004.93004.75004.75004.7500261,808
23 Apr 20244.87004.90004.79004.83004.8300200,273
22 Apr 20244.81004.88004.77004.87004.8700533,174
19 Apr 20245.00005.05004.75004.79004.7900601,975
18 Apr 20244.89004.98004.89004.96004.9600386,830
17 Apr 20244.87004.93004.81004.92004.9200388,649
16 Apr 20245.02005.04004.81004.89004.8900535,496
15 Apr 20245.17005.25005.06005.11005.1100313,954
12 Apr 20245.16005.35005.15005.30005.3000560,879
11 Apr 20245.06005.14005.02005.11005.1100351,733
10 Apr 20245.15005.20005.04005.08005.0800285,903
09 Apr 20245.13005.17005.07005.17005.1700378,651
08 Apr 20245.22005.27005.14005.19005.1900557,376
05 Apr 20245.17005.19005.11005.18005.1800394,542
04 Apr 20245.30005.47005.26005.31005.3100765,214
03 Apr 20245.37005.48005.12005.17005.1700464,032
02 Apr 20245.15005.43504.95005.39005.39001,179,127
28 Mar 20244.89005.14004.85005.13005.13001,195,131
27 Mar 20244.80004.83504.72004.83004.8300349,278
26 Mar 20244.81004.82004.75004.79004.7900264,850
25 Mar 20244.80005.00004.74004.83004.8300531,614
22 Mar 20244.80004.91004.76004.84004.8400535,746
21 Mar 20244.65004.87004.65004.79004.7900548,193
20 Mar 20244.58004.63004.52004.60004.6000386,159
19 Mar 20244.62004.64004.55004.56004.5600249,437
18 Mar 20244.52004.62004.52004.57004.5700397,805
15 Mar 20244.52004.58004.40004.50004.5000944,753
14 Mar 20244.95004.96504.51004.54004.54001,645,139
13 Mar 20244.96005.14004.90005.07005.0700698,426
12 Mar 20244.85004.92004.82004.90004.9000395,694
11 Mar 20244.87004.89004.79004.89004.8900319,726
08 Mar 20245.06005.08004.95004.98004.9800443,877
07 Mar 20244.85004.92004.84004.91004.9100368,919
06 Mar 20244.78004.87004.74004.80004.8000338,202
05 Mar 20244.76004.85004.75004.84004.8400286,805
04 Mar 20245.00005.06004.71004.79004.7900532,414
01 Mar 20244.99005.12004.91004.94004.9400805,280
29 Feb 20244.67005.00004.59005.00005.00001,425,030
28 Feb 20244.67004.82004.59004.77004.7700709,287
27 Feb 20244.55004.60004.49004.50004.5000318,191
26 Feb 20244.56004.56004.46504.50004.5000603,231
23 Feb 20244.67004.72004.55004.61004.6100499,268
22 Feb 20244.73004.79004.65004.68004.6800335,063
21 Feb 20244.65004.71004.55004.70004.7000826,446
20 Feb 20244.84004.96004.76004.85004.8500432,831
19 Feb 20244.76004.89004.73004.82004.8200415,907
16 Feb 20245.05005.14004.75004.78004.78001,122,062
15 Feb 20245.16005.20005.07005.10005.1000311,322
14 Feb 20245.06005.15005.04005.13005.1300634,966
13 Feb 20245.12005.25005.09005.12005.1200318,615
12 Feb 20245.20005.26005.06005.10005.1000493,114
09 Feb 20245.48005.49005.11005.14005.14001,083,162
08 Feb 20245.58005.73005.53505.73005.7300934,962
07 Feb 20245.25005.78005.24005.57005.57001,701,138
06 Feb 20244.99005.34004.97005.25005.2500661,636
05 Feb 20245.19005.28005.03005.05005.0500505,148
02 Feb 20245.14005.25005.00005.23005.23001,768,484
01 Feb 20245.12005.15004.93004.94004.9400817,753
31 Jan 20245.17005.33005.14005.14005.14001,708,407
30 Jan 20244.97005.02004.93004.99004.9900669,399
29 Jan 20244.99005.03004.83004.97004.9700696,569
25 Jan 20244.79004.96004.74004.94004.9400591,310
24 Jan 20244.86004.93004.70004.74004.7400363,366
23 Jan 20244.77004.83004.67004.72004.7200507,743
22 Jan 20244.95004.95004.71004.76004.7600360,998
19 Jan 20244.97005.03004.75004.92004.9200394,476
18 Jan 20244.95005.08004.77004.89004.8900562,490
17 Jan 20245.10005.25004.93004.93004.93001,022,446
16 Jan 20245.30005.39005.04005.08005.0800803,579
15 Jan 20245.20005.33005.17505.28005.2800482,794
12 Jan 20244.99005.12004.84004.96004.9600905,420
11 Jan 20244.67004.96504.60004.90004.90001,591,841
10 Jan 20244.25004.72004.17004.60004.60002,374,491
09 Jan 20244.09004.10004.00004.05004.0500169,240
08 Jan 20244.06004.16004.01004.05004.0500251,600
05 Jan 20244.11004.17004.05004.08004.0800165,109
04 Jan 20244.16004.18004.05004.09004.0900376,617
03 Jan 20244.28004.33004.11004.16004.1600359,842
02 Jan 20244.35004.36004.24004.34004.3400389,849
29 Dec 20234.08004.42004.05004.35004.35001,461,102
28 Dec 20234.15004.17004.00004.12004.1200393,247
27 Dec 20234.17004.21004.09004.15004.1500383,512
22 Dec 20234.01004.14003.98004.14004.1400338,114
21 Dec 20234.07004.07003.96004.00004.0000291,936
20 Dec 20234.19004.19004.01004.06004.0600353,868
19 Dec 20234.15004.23004.12004.19004.1900341,945
18 Dec 20234.16004.19004.06004.16004.1600559,853
15 Dec 20234.18004.24004.05004.16004.16001,232,907
14 Dec 20234.10004.16004.00004.14004.14001,356,294
13 Dec 20233.95004.05003.85004.03004.03001,600,345
12 Dec 20233.64003.87003.57003.80003.80001,735,889
11 Dec 20233.39003.60003.38003.52003.5200937,164
08 Dec 20233.29003.41003.29003.37003.3700247,131
07 Dec 20233.23003.31003.18003.29003.2900483,730
06 Dec 20233.18003.25003.18003.23003.2300180,788
05 Dec 20233.26003.27003.16003.21003.2100311,193
04 Dec 20233.36003.40003.23003.24003.2400304,875
01 Dec 20233.30003.34003.24503.28003.2800463,056
30 Nov 20233.24003.28003.01003.24003.2400771,238
29 Nov 20233.41003.46003.21003.33003.3300553,718
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...