Silex Systems Limited (SLX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 4.7800 | 4.8000 | 4.6100 | 4.6300 | 4.6300 | 1,071,235 |
| 03 Feb 2023 | 4.7800 | 4.8000 | 4.6100 | 4.6300 | 4.6300 | 1,071,235 |
| 02 Feb 2023 | 4.6500 | 4.7800 | 4.6100 | 4.7200 | 4.7200 | 704,917 |
| 01 Feb 2023 | 4.7100 | 4.7400 | 4.5500 | 4.6100 | 4.6100 | 344,416 |
| 31 Jan 2023 | 4.6000 | 4.9000 | 4.4600 | 4.6300 | 4.6300 | 11,380,526 |
| 30 Jan 2023 | 4.6100 | 4.7000 | 4.5300 | 4.6200 | 4.6200 | 1,176,140 |
| 27 Jan 2023 | 4.6900 | 4.7200 | 4.5200 | 4.5700 | 4.5700 | 1,414,038 |
| 25 Jan 2023 | 4.6000 | 4.6900 | 4.5300 | 4.6300 | 4.6300 | 2,077,105 |
| 24 Jan 2023 | 4.6700 | 4.7300 | 4.5400 | 4.5900 | 4.5900 | 629,918 |
| 23 Jan 2023 | 4.4000 | 4.6300 | 4.3700 | 4.6300 | 4.6300 | 547,496 |
| 20 Jan 2023 | 4.3800 | 4.4800 | 4.2700 | 4.4700 | 4.4700 | 810,363 |
| 19 Jan 2023 | 4.3000 | 4.4800 | 4.2300 | 4.4000 | 4.4000 | 581,209 |
| 18 Jan 2023 | 4.3400 | 4.4300 | 4.2500 | 4.3600 | 4.3600 | 613,977 |
| 17 Jan 2023 | 4.2800 | 4.3650 | 4.1700 | 4.3600 | 4.3600 | 718,302 |
| 16 Jan 2023 | 4.1300 | 4.3600 | 4.0800 | 4.3000 | 4.3000 | 1,077,098 |
| 13 Jan 2023 | 3.9500 | 4.2500 | 3.9400 | 4.0800 | 4.0800 | 826,385 |
| 12 Jan 2023 | 3.9200 | 4.0700 | 3.8500 | 3.9500 | 3.9500 | 596,132 |
| 11 Jan 2023 | 3.8700 | 4.0600 | 3.8700 | 3.9800 | 3.9800 | 1,184,554 |
| 10 Jan 2023 | 3.5700 | 3.8900 | 3.5000 | 3.8900 | 3.8900 | 1,112,464 |
| 09 Jan 2023 | 3.6000 | 3.6000 | 3.4400 | 3.5400 | 3.5400 | 345,830 |
| 06 Jan 2023 | 3.5800 | 3.6050 | 3.4400 | 3.5500 | 3.5500 | 224,386 |
| 05 Jan 2023 | 3.3300 | 3.6250 | 3.3000 | 3.5800 | 3.5800 | 690,938 |
| 04 Jan 2023 | 3.0500 | 3.3800 | 3.0500 | 3.3300 | 3.3300 | 327,061 |
| 03 Jan 2023 | 3.1700 | 3.3100 | 3.1300 | 3.1500 | 3.1500 | 250,370 |
| 30 Dec 2022 | 3.0900 | 3.2000 | 3.0900 | 3.2000 | 3.2000 | 190,199 |
| 29 Dec 2022 | 3.0700 | 3.0700 | 2.9600 | 3.0500 | 3.0500 | 225,345 |
| 28 Dec 2022 | 3.0000 | 3.1100 | 2.9700 | 3.0500 | 3.0500 | 773,863 |
| 23 Dec 2022 | 3.0100 | 3.0100 | 2.9600 | 2.9900 | 2.9900 | 81,674 |
| 22 Dec 2022 | 2.9700 | 3.0400 | 2.9350 | 3.0100 | 3.0100 | 171,058 |
| 21 Dec 2022 | 2.9000 | 3.0400 | 2.8900 | 2.9900 | 2.9900 | 222,003 |
| 20 Dec 2022 | 2.9900 | 3.0300 | 2.8500 | 2.9600 | 2.9600 | 315,012 |
| 19 Dec 2022 | 2.9000 | 3.0200 | 2.8700 | 2.9900 | 2.9900 | 302,501 |
| 16 Dec 2022 | 2.8800 | 3.0000 | 2.8000 | 2.9800 | 2.9800 | 397,996 |
| 15 Dec 2022 | 2.9000 | 2.9300 | 2.7500 | 2.9200 | 2.9200 | 531,308 |
| 14 Dec 2022 | 2.8400 | 2.9700 | 2.8100 | 2.9000 | 2.9000 | 430,565 |
| 13 Dec 2022 | 2.6600 | 2.8800 | 2.6500 | 2.8000 | 2.8000 | 312,448 |
| 12 Dec 2022 | 2.7200 | 2.8100 | 2.6300 | 2.6300 | 2.6300 | 322,582 |
| 09 Dec 2022 | 2.6900 | 2.8100 | 2.6700 | 2.7200 | 2.7200 | 192,510 |
| 08 Dec 2022 | 2.6500 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 312,832 |
| 07 Dec 2022 | 2.7100 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 388,333 |
| 06 Dec 2022 | 2.6300 | 2.7800 | 2.6300 | 2.7100 | 2.7100 | 309,567 |
| 05 Dec 2022 | 2.6400 | 2.7300 | 2.5700 | 2.6200 | 2.6200 | 621,209 |
| 02 Dec 2022 | 2.7500 | 2.7800 | 2.6300 | 2.6700 | 2.6700 | 260,253 |
| 01 Dec 2022 | 2.8600 | 2.8800 | 2.7400 | 2.7400 | 2.7400 | 205,787 |
| 30 Nov 2022 | 2.7600 | 2.8600 | 2.7000 | 2.8500 | 2.8500 | 283,827 |
| 29 Nov 2022 | 2.8400 | 2.8400 | 2.7300 | 2.7800 | 2.7800 | 426,148 |
| 28 Nov 2022 | 2.9000 | 2.9100 | 2.7800 | 2.8700 | 2.8700 | 280,126 |
| 25 Nov 2022 | 2.9200 | 2.9700 | 2.8800 | 2.8900 | 2.8900 | 98,676 |
| 24 Nov 2022 | 2.9000 | 3.0300 | 2.8900 | 2.9100 | 2.9100 | 180,709 |
| 23 Nov 2022 | 3.0100 | 3.0100 | 2.8400 | 2.8900 | 2.8900 | 487,379 |
| 22 Nov 2022 | 3.1300 | 3.1500 | 2.9900 | 3.0500 | 3.0500 | 121,049 |
| 21 Nov 2022 | 3.1500 | 3.2700 | 3.0600 | 3.1300 | 3.1300 | 594,223 |
| 18 Nov 2022 | 3.1000 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 146,721 |
| 17 Nov 2022 | 3.0800 | 3.2300 | 3.0200 | 3.0300 | 3.0300 | 330,975 |
| 16 Nov 2022 | 3.0500 | 3.1300 | 2.9850 | 3.0600 | 3.0600 | 223,219 |
| 15 Nov 2022 | 3.0000 | 3.0300 | 2.8300 | 2.9800 | 2.9800 | 261,685 |
| 14 Nov 2022 | 3.0000 | 3.2000 | 2.9400 | 3.0000 | 3.0000 | 477,245 |
| 11 Nov 2022 | 2.8700 | 2.9900 | 2.8700 | 2.9800 | 2.9800 | 478,998 |
| 10 Nov 2022 | 2.8000 | 2.8600 | 2.7300 | 2.8500 | 2.8500 | 228,082 |
| 09 Nov 2022 | 2.8500 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 132,185 |
| 08 Nov 2022 | 2.8900 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 218,929 |
| 07 Nov 2022 | 2.8500 | 2.9500 | 2.7800 | 2.9500 | 2.9500 | 177,874 |
| 04 Nov 2022 | 2.8100 | 2.8500 | 2.7400 | 2.8500 | 2.8500 | 159,229 |
| 03 Nov 2022 | 2.8100 | 2.8500 | 2.7500 | 2.8000 | 2.8000 | 195,239 |
| 02 Nov 2022 | 2.8500 | 2.9800 | 2.7500 | 2.9800 | 2.9800 | 314,322 |
| 01 Nov 2022 | 2.9300 | 2.9800 | 2.8500 | 2.9600 | 2.9600 | 236,211 |
| 31 Oct 2022 | 3.0100 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 256,276 |
| 28 Oct 2022 | 3.0000 | 3.0300 | 2.9100 | 3.0000 | 3.0000 | 263,149 |
| 27 Oct 2022 | 2.8400 | 3.1400 | 2.8000 | 3.0400 | 3.0400 | 494,868 |
| 26 Oct 2022 | 2.8600 | 2.9700 | 2.8300 | 2.8300 | 2.8300 | 199,023 |
| 25 Oct 2022 | 2.9600 | 3.0500 | 2.7800 | 2.8700 | 2.8700 | 300,749 |
| 24 Oct 2022 | 3.0000 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 194,235 |
| 21 Oct 2022 | 2.8600 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 597,148 |
| 20 Oct 2022 | 3.0800 | 3.1000 | 2.8300 | 2.8600 | 2.8600 | 219,544 |
| 19 Oct 2022 | 2.9900 | 3.1000 | 2.9500 | 3.1000 | 3.1000 | 163,584 |
| 18 Oct 2022 | 3.1500 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 578,162 |
| 17 Oct 2022 | 2.8400 | 3.0100 | 2.8200 | 3.0100 | 3.0100 | 389,565 |
| 14 Oct 2022 | 2.9100 | 2.9200 | 2.7500 | 2.9000 | 2.9000 | 511,853 |
| 13 Oct 2022 | 2.6800 | 2.9000 | 2.6100 | 2.8300 | 2.8300 | 445,493 |
| 12 Oct 2022 | 2.7700 | 2.7700 | 2.5800 | 2.6800 | 2.6800 | 834,035 |
| 11 Oct 2022 | 2.8200 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 361,536 |
| 10 Oct 2022 | 2.8100 | 2.8700 | 2.6800 | 2.7500 | 2.7500 | 539,426 |
| 07 Oct 2022 | 2.9000 | 2.9900 | 2.8200 | 2.8500 | 2.8500 | 276,374 |
| 06 Oct 2022 | 2.9600 | 3.0400 | 2.8900 | 2.9000 | 2.9000 | 311,266 |
| 05 Oct 2022 | 2.9000 | 2.9800 | 2.7900 | 2.9600 | 2.9600 | 438,237 |
| 04 Oct 2022 | 2.7500 | 2.9000 | 2.6300 | 2.8600 | 2.8600 | 725,930 |
| 03 Oct 2022 | 2.9100 | 2.9100 | 2.5900 | 2.6000 | 2.6000 | 1,062,001 |
| 30 Sept 2022 | 3.0800 | 3.1100 | 2.9800 | 2.9800 | 2.9800 | 470,087 |
| 29 Sept 2022 | 3.0900 | 3.1600 | 2.9700 | 3.1300 | 3.1300 | 509,398 |
| 28 Sept 2022 | 3.1000 | 3.1000 | 2.8600 | 3.0100 | 3.0100 | 374,037 |
| 27 Sept 2022 | 2.8000 | 3.0600 | 2.7000 | 2.9700 | 2.9700 | 628,618 |
| 26 Sept 2022 | 3.1100 | 3.2300 | 2.8500 | 2.8700 | 2.8700 | 703,698 |
| 23 Sept 2022 | 3.1600 | 3.3200 | 3.1600 | 3.2700 | 3.2700 | 297,777 |
| 21 Sept 2022 | 3.3000 | 3.3600 | 3.1200 | 3.3600 | 3.3600 | 258,947 |
| 20 Sept 2022 | 3.3500 | 3.3800 | 3.2000 | 3.3800 | 3.3800 | 294,700 |
| 19 Sept 2022 | 3.2700 | 3.4900 | 3.1600 | 3.3500 | 3.3500 | 401,105 |
| 16 Sept 2022 | 3.3100 | 3.4800 | 3.2200 | 3.3700 | 3.3700 | 452,512 |
| 15 Sept 2022 | 3.4700 | 3.5400 | 3.3600 | 3.3800 | 3.3800 | 154,506 |
| 14 Sept 2022 | 3.3100 | 3.5700 | 3.3100 | 3.4700 | 3.4700 | 263,248 |
| 13 Sept 2022 | 3.5400 | 3.6000 | 3.2900 | 3.5400 | 3.5400 | 560,633 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
