Silex Systems Limited (SLX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 3.8200 | 3.8500 | 3.6000 | 3.6100 | 3.6100 | 430,999 |
| 12 Sept 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8200 | 3.8200 | 692,510 |
| 11 Sept 2024 | 3.4000 | 3.5400 | 3.3900 | 3.4100 | 3.4100 | 739,811 |
| 10 Sept 2024 | 3.5400 | 3.5600 | 3.3450 | 3.4200 | 3.4200 | 1,032,577 |
| 09 Sept 2024 | 3.4600 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 628,762 |
| 06 Sept 2024 | 3.5300 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 538,592 |
| 05 Sept 2024 | 3.6900 | 3.6900 | 3.5150 | 3.5500 | 3.5500 | 1,102,092 |
| 04 Sept 2024 | 3.6400 | 3.6900 | 3.5600 | 3.6000 | 3.6000 | 680,966 |
| 03 Sept 2024 | 3.8400 | 3.8550 | 3.7600 | 3.8000 | 3.8000 | 481,297 |
| 02 Sept 2024 | 3.9100 | 3.9600 | 3.8400 | 3.8600 | 3.8600 | 439,698 |
| 30 Aug 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8900 | 3.8900 | 1,265,469 |
| 29 Aug 2024 | 4.2100 | 4.2300 | 3.8400 | 3.9000 | 3.9000 | 1,616,771 |
| 28 Aug 2024 | 4.4100 | 4.5300 | 4.3900 | 4.4800 | 4.4800 | 405,379 |
| 27 Aug 2024 | 4.3900 | 4.4400 | 4.3300 | 4.4300 | 4.4300 | 249,275 |
| 26 Aug 2024 | 4.4000 | 4.6100 | 4.4000 | 4.4200 | 4.4200 | 638,846 |
| 23 Aug 2024 | 4.0000 | 4.0700 | 3.9600 | 4.0500 | 4.0500 | 328,123 |
| 22 Aug 2024 | 4.1200 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 335,105 |
| 21 Aug 2024 | 3.9800 | 4.1400 | 3.9700 | 4.1200 | 4.1200 | 288,343 |
| 20 Aug 2024 | 4.0300 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 484,495 |
| 19 Aug 2024 | 4.1100 | 4.1200 | 3.8500 | 4.0200 | 4.0200 | 863,263 |
| 16 Aug 2024 | 4.2600 | 4.3000 | 4.1900 | 4.2500 | 4.2500 | 307,331 |
| 15 Aug 2024 | 4.2700 | 4.3200 | 4.1300 | 4.2000 | 4.2000 | 332,791 |
| 14 Aug 2024 | 4.2900 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 354,833 |
| 13 Aug 2024 | 4.2800 | 4.2950 | 4.2000 | 4.2200 | 4.2200 | 197,797 |
| 12 Aug 2024 | 4.2200 | 4.3100 | 4.1300 | 4.3000 | 4.3000 | 284,938 |
| 09 Aug 2024 | 4.3500 | 4.3500 | 4.1900 | 4.2100 | 4.2100 | 382,942 |
| 08 Aug 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2500 | 4.2500 | 286,921 |
| 07 Aug 2024 | 4.3100 | 4.4900 | 4.2750 | 4.4400 | 4.4400 | 316,565 |
| 06 Aug 2024 | 4.3100 | 4.3700 | 4.2000 | 4.2200 | 4.2200 | 710,741 |
| 05 Aug 2024 | 4.3000 | 4.3100 | 4.1900 | 4.2100 | 4.2100 | 775,806 |
| 02 Aug 2024 | 4.5900 | 4.6100 | 4.4050 | 4.4200 | 4.4200 | 829,867 |
| 01 Aug 2024 | 4.8200 | 4.9250 | 4.7900 | 4.8300 | 4.8300 | 428,853 |
| 31 July 2024 | 4.6000 | 4.6900 | 4.5300 | 4.6900 | 4.6900 | 1,514,525 |
| 30 July 2024 | 4.5500 | 4.6000 | 4.5050 | 4.5900 | 4.5900 | 401,373 |
| 29 July 2024 | 4.5800 | 4.6600 | 4.5300 | 4.5900 | 4.5900 | 394,472 |
| 26 July 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 580,852 |
| 25 July 2024 | 4.5800 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 643,606 |
| 24 July 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7200 | 4.7200 | 457,973 |
| 23 July 2024 | 4.9400 | 4.9900 | 4.8600 | 4.9100 | 4.9100 | 425,534 |
| 22 July 2024 | 4.9000 | 4.9700 | 4.8700 | 4.9400 | 4.9400 | 382,456 |
| 19 July 2024 | 4.8200 | 4.9500 | 4.8000 | 4.9200 | 4.9200 | 407,258 |
| 18 July 2024 | 5.0400 | 5.0600 | 4.9000 | 4.9400 | 4.9400 | 651,072 |
| 17 July 2024 | 5.1600 | 5.2200 | 5.0400 | 5.1300 | 5.1300 | 258,573 |
| 16 July 2024 | 5.1300 | 5.1800 | 5.0800 | 5.1500 | 5.1500 | 205,784 |
| 15 July 2024 | 5.1800 | 5.2000 | 5.1000 | 5.1700 | 5.1700 | 229,007 |
| 12 July 2024 | 5.3300 | 5.3300 | 5.1200 | 5.1800 | 5.1800 | 369,415 |
| 11 July 2024 | 5.1400 | 5.3300 | 5.0600 | 5.3300 | 5.3300 | 1,073,975 |
| 10 July 2024 | 5.1200 | 5.1200 | 4.8800 | 4.9400 | 4.9400 | 457,023 |
| 09 July 2024 | 5.0500 | 5.1200 | 4.9000 | 5.1200 | 5.1200 | 373,085 |
| 08 July 2024 | 5.0100 | 5.0800 | 5.0000 | 5.0700 | 5.0700 | 402,455 |
| 05 July 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0500 | 5.0500 | 242,601 |
| 04 July 2024 | 5.2000 | 5.2200 | 5.1150 | 5.1600 | 5.1600 | 332,834 |
| 03 July 2024 | 5.1100 | 5.2000 | 5.1050 | 5.1500 | 5.1500 | 272,344 |
| 02 July 2024 | 5.1000 | 5.1300 | 4.9900 | 5.0700 | 5.0700 | 268,412 |
| 01 July 2024 | 5.1300 | 5.2300 | 5.0300 | 5.0700 | 5.0700 | 420,200 |
| 28 June 2024 | 5.1200 | 5.3300 | 5.0100 | 5.3300 | 5.3300 | 914,285 |
| 27 June 2024 | 5.0000 | 5.0750 | 4.9500 | 5.0700 | 5.0700 | 397,809 |
| 26 June 2024 | 5.0000 | 5.0150 | 4.9100 | 5.0000 | 5.0000 | 717,714 |
| 25 June 2024 | 5.2000 | 5.2400 | 5.0300 | 5.1400 | 5.1400 | 480,414 |
| 24 June 2024 | 5.3200 | 5.4000 | 5.1800 | 5.1800 | 5.1800 | 225,407 |
| 21 June 2024 | 5.3500 | 5.4600 | 5.3300 | 5.3800 | 5.3800 | 504,164 |
| 20 June 2024 | 5.3200 | 5.3700 | 5.1800 | 5.3200 | 5.3200 | 501,848 |
| 19 June 2024 | 5.3600 | 5.3800 | 5.2250 | 5.3400 | 5.3400 | 382,208 |
| 18 June 2024 | 5.4000 | 5.4550 | 5.2100 | 5.2900 | 5.2900 | 425,601 |
| 17 June 2024 | 5.4300 | 5.4500 | 5.3150 | 5.3800 | 5.3800 | 300,808 |
| 14 June 2024 | 5.4700 | 5.6000 | 5.4500 | 5.5000 | 5.5000 | 506,960 |
| 13 June 2024 | 5.5100 | 5.5900 | 5.4000 | 5.4300 | 5.4300 | 468,487 |
| 12 June 2024 | 5.5400 | 5.5700 | 5.3500 | 5.4000 | 5.4000 | 473,890 |
| 11 June 2024 | 5.7300 | 5.7300 | 5.5200 | 5.5900 | 5.5900 | 482,191 |
| 07 June 2024 | 5.7800 | 5.8400 | 5.7100 | 5.7400 | 5.7400 | 259,259 |
| 06 June 2024 | 5.6800 | 5.7400 | 5.5700 | 5.6900 | 5.6900 | 503,328 |
| 05 June 2024 | 5.8300 | 5.9500 | 5.7000 | 5.7300 | 5.7300 | 516,650 |
| 04 June 2024 | 6.1900 | 6.1900 | 5.8200 | 5.8700 | 5.8700 | 391,583 |
| 03 June 2024 | 6.0800 | 6.2500 | 6.0400 | 6.1300 | 6.1300 | 406,225 |
| 31 May 2024 | 6.1800 | 6.1800 | 5.9550 | 6.0400 | 6.0400 | 784,581 |
| 30 May 2024 | 6.1600 | 6.2400 | 6.0200 | 6.1200 | 6.1200 | 589,713 |
| 29 May 2024 | 6.1000 | 6.2400 | 6.0950 | 6.1600 | 6.1600 | 530,319 |
| 28 May 2024 | 5.9800 | 6.0700 | 5.8400 | 6.0500 | 6.0500 | 608,962 |
| 27 May 2024 | 6.2000 | 6.2300 | 5.8900 | 5.9900 | 5.9900 | 641,148 |
| 24 May 2024 | 6.3200 | 6.3200 | 6.1200 | 6.1900 | 6.1900 | 548,863 |
| 23 May 2024 | 6.3500 | 6.4600 | 6.2500 | 6.4100 | 6.4100 | 686,420 |
| 22 May 2024 | 6.5100 | 6.6200 | 6.4600 | 6.5900 | 6.5900 | 509,238 |
| 21 May 2024 | 6.5800 | 6.7200 | 6.4600 | 6.5000 | 6.5000 | 408,285 |
| 20 May 2024 | 6.6500 | 6.7400 | 6.5400 | 6.5800 | 6.5800 | 548,829 |
| 17 May 2024 | 6.5900 | 6.6500 | 6.4800 | 6.5500 | 6.5500 | 366,171 |
| 16 May 2024 | 6.4600 | 6.6800 | 6.3800 | 6.6300 | 6.6300 | 861,877 |
| 15 May 2024 | 6.4000 | 6.5600 | 6.3700 | 6.3800 | 6.3800 | 678,228 |
| 14 May 2024 | 5.9800 | 6.2500 | 5.9700 | 6.2500 | 6.2500 | 658,742 |
| 13 May 2024 | 6.0800 | 6.2000 | 5.9950 | 6.0000 | 6.0000 | 331,436 |
| 10 May 2024 | 6.1700 | 6.2400 | 6.0900 | 6.0900 | 6.0900 | 345,371 |
| 09 May 2024 | 5.9800 | 6.1300 | 5.9400 | 6.1300 | 6.1300 | 699,544 |
| 08 May 2024 | 5.9200 | 6.0450 | 5.8400 | 6.0400 | 6.0400 | 661,587 |
| 07 May 2024 | 6.0000 | 6.0500 | 5.8200 | 5.9200 | 5.9200 | 750,010 |
| 06 May 2024 | 5.8900 | 5.9900 | 5.6900 | 5.9700 | 5.9700 | 770,286 |
| 03 May 2024 | 5.4900 | 5.9000 | 5.4900 | 5.8200 | 5.8200 | 1,297,630 |
| 02 May 2024 | 5.3300 | 5.4700 | 5.2500 | 5.4300 | 5.4300 | 795,589 |
| 01 May 2024 | 4.9900 | 5.4500 | 4.9400 | 5.3200 | 5.3200 | 6,856,647 |
| 30 Apr 2024 | 5.0400 | 5.2400 | 5.0100 | 5.1000 | 5.1000 | 810,999 |
| 29 Apr 2024 | 4.7300 | 4.9500 | 4.7200 | 4.9300 | 4.9300 | 434,129 |
| 26 Apr 2024 | 4.7000 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 467,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.