Australia markets closed

Silex Systems Limited (SLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6300-0.0900 (-1.91%)
At close: 04:10PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20234.78004.80004.61004.63004.63001,071,235
03 Feb 20234.78004.80004.61004.63004.63001,071,235
02 Feb 20234.65004.78004.61004.72004.7200704,917
01 Feb 20234.71004.74004.55004.61004.6100344,416
31 Jan 20234.60004.90004.46004.63004.630011,380,526
30 Jan 20234.61004.70004.53004.62004.62001,176,140
27 Jan 20234.69004.72004.52004.57004.57001,414,038
25 Jan 20234.60004.69004.53004.63004.63002,077,105
24 Jan 20234.67004.73004.54004.59004.5900629,918
23 Jan 20234.40004.63004.37004.63004.6300547,496
20 Jan 20234.38004.48004.27004.47004.4700810,363
19 Jan 20234.30004.48004.23004.40004.4000581,209
18 Jan 20234.34004.43004.25004.36004.3600613,977
17 Jan 20234.28004.36504.17004.36004.3600718,302
16 Jan 20234.13004.36004.08004.30004.30001,077,098
13 Jan 20233.95004.25003.94004.08004.0800826,385
12 Jan 20233.92004.07003.85003.95003.9500596,132
11 Jan 20233.87004.06003.87003.98003.98001,184,554
10 Jan 20233.57003.89003.50003.89003.89001,112,464
09 Jan 20233.60003.60003.44003.54003.5400345,830
06 Jan 20233.58003.60503.44003.55003.5500224,386
05 Jan 20233.33003.62503.30003.58003.5800690,938
04 Jan 20233.05003.38003.05003.33003.3300327,061
03 Jan 20233.17003.31003.13003.15003.1500250,370
30 Dec 20223.09003.20003.09003.20003.2000190,199
29 Dec 20223.07003.07002.96003.05003.0500225,345
28 Dec 20223.00003.11002.97003.05003.0500773,863
23 Dec 20223.01003.01002.96002.99002.990081,674
22 Dec 20222.97003.04002.93503.01003.0100171,058
21 Dec 20222.90003.04002.89002.99002.9900222,003
20 Dec 20222.99003.03002.85002.96002.9600315,012
19 Dec 20222.90003.02002.87002.99002.9900302,501
16 Dec 20222.88003.00002.80002.98002.9800397,996
15 Dec 20222.90002.93002.75002.92002.9200531,308
14 Dec 20222.84002.97002.81002.90002.9000430,565
13 Dec 20222.66002.88002.65002.80002.8000312,448
12 Dec 20222.72002.81002.63002.63002.6300322,582
09 Dec 20222.69002.81002.67002.72002.7200192,510
08 Dec 20222.65002.66002.57002.65002.6500312,832
07 Dec 20222.71002.71002.56002.58002.5800388,333
06 Dec 20222.63002.78002.63002.71002.7100309,567
05 Dec 20222.64002.73002.57002.62002.6200621,209
02 Dec 20222.75002.78002.63002.67002.6700260,253
01 Dec 20222.86002.88002.74002.74002.7400205,787
30 Nov 20222.76002.86002.70002.85002.8500283,827
29 Nov 20222.84002.84002.73002.78002.7800426,148
28 Nov 20222.90002.91002.78002.87002.8700280,126
25 Nov 20222.92002.97002.88002.89002.890098,676
24 Nov 20222.90003.03002.89002.91002.9100180,709
23 Nov 20223.01003.01002.84002.89002.8900487,379
22 Nov 20223.13003.15002.99003.05003.0500121,049
21 Nov 20223.15003.27003.06003.13003.1300594,223
18 Nov 20223.10003.10002.93003.09003.0900146,721
17 Nov 20223.08003.23003.02003.03003.0300330,975
16 Nov 20223.05003.13002.98503.06003.0600223,219
15 Nov 20223.00003.03002.83002.98002.9800261,685
14 Nov 20223.00003.20002.94003.00003.0000477,245
11 Nov 20222.87002.99002.87002.98002.9800478,998
10 Nov 20222.80002.86002.73002.85002.8500228,082
09 Nov 20222.85002.89002.79002.84002.8400132,185
08 Nov 20222.89002.98002.83002.83002.8300218,929
07 Nov 20222.85002.95002.78002.95002.9500177,874
04 Nov 20222.81002.85002.74002.85002.8500159,229
03 Nov 20222.81002.85002.75002.80002.8000195,239
02 Nov 20222.85002.98002.75002.98002.9800314,322
01 Nov 20222.93002.98002.85002.96002.9600236,211
31 Oct 20223.01003.09002.95002.96002.9600256,276
28 Oct 20223.00003.03002.91003.00003.0000263,149
27 Oct 20222.84003.14002.80003.04003.0400494,868
26 Oct 20222.86002.97002.83002.83002.8300199,023
25 Oct 20222.96003.05002.78002.87002.8700300,749
24 Oct 20223.00003.00002.86002.92002.9200194,235
21 Oct 20222.86002.98002.86002.95002.9500597,148
20 Oct 20223.08003.10002.83002.86002.8600219,544
19 Oct 20222.99003.10002.95003.10003.1000163,584
18 Oct 20223.15003.15002.90003.00003.0000578,162
17 Oct 20222.84003.01002.82003.01003.0100389,565
14 Oct 20222.91002.92002.75002.90002.9000511,853
13 Oct 20222.68002.90002.61002.83002.8300445,493
12 Oct 20222.77002.77002.58002.68002.6800834,035
11 Oct 20222.82002.82002.71002.73002.7300361,536
10 Oct 20222.81002.87002.68002.75002.7500539,426
07 Oct 20222.90002.99002.82002.85002.8500276,374
06 Oct 20222.96003.04002.89002.90002.9000311,266
05 Oct 20222.90002.98002.79002.96002.9600438,237
04 Oct 20222.75002.90002.63002.86002.8600725,930
03 Oct 20222.91002.91002.59002.60002.60001,062,001
30 Sept 20223.08003.11002.98002.98002.9800470,087
29 Sept 20223.09003.16002.97003.13003.1300509,398
28 Sept 20223.10003.10002.86003.01003.0100374,037
27 Sept 20222.80003.06002.70002.97002.9700628,618
26 Sept 20223.11003.23002.85002.87002.8700703,698
23 Sept 20223.16003.32003.16003.27003.2700297,777
21 Sept 20223.30003.36003.12003.36003.3600258,947
20 Sept 20223.35003.38003.20003.38003.3800294,700
19 Sept 20223.27003.49003.16003.35003.3500401,105
16 Sept 20223.31003.48003.22003.37003.3700452,512
15 Sept 20223.47003.54003.36003.38003.3800154,506
14 Sept 20223.31003.57003.31003.47003.4700263,248
13 Sept 20223.54003.60003.29003.54003.5400560,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...