Australia markets open in 3 hours 13 minutes

Silex Systems Limited (SLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.13-0.02 (-0.39%)
At close: 04:10PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20245.165.225.045.135.13258,573
16 July 2024------
15 July 20245.185.205.105.175.17229,007
12 July 20245.335.335.125.185.18369,415
11 July 20245.145.335.065.335.331,073,975
10 July 20245.125.124.884.944.94457,023
09 July 20245.055.124.905.125.12373,085
08 July 20245.015.085.005.075.07402,455
05 July 20245.155.155.045.055.05242,601
04 July 20245.205.225.115.165.16332,834
03 July 20245.115.205.115.155.15272,344
02 July 20245.105.134.995.075.07268,412
01 July 20245.135.235.035.075.07420,200
28 June 20245.125.335.015.335.33914,285
27 June 20245.005.074.955.075.07397,809
26 June 20245.005.014.915.005.00717,714
25 June 20245.205.245.035.145.14480,414
24 June 20245.325.405.185.185.18225,407
21 June 20245.355.465.335.385.38504,164
20 June 20245.325.375.185.325.32501,848
19 June 20245.365.385.225.345.34382,208
18 June 20245.405.455.215.295.29425,601
17 June 20245.435.455.325.385.38300,808
14 June 20245.475.605.455.505.50506,960
13 June 20245.515.595.405.435.43468,487
12 June 20245.545.575.355.405.40473,890
11 June 20245.735.735.525.595.59482,191
07 June 20245.785.845.715.745.74259,259
06 June 20245.685.745.575.695.69503,328
05 June 20245.835.955.705.735.73516,650
04 June 20246.196.195.825.875.87391,583
03 June 20246.086.256.046.136.13406,225
31 May 20246.186.185.956.046.04784,581
30 May 20246.166.246.026.126.12589,713
29 May 20246.106.246.096.166.16530,319
28 May 20245.986.075.846.056.05608,962
27 May 20246.206.235.895.995.99641,148
24 May 20246.326.326.126.196.19548,863
23 May 20246.356.466.256.416.41686,420
22 May 20246.516.626.466.596.59509,238
21 May 20246.586.726.466.506.50408,285
20 May 20246.656.746.546.586.58548,829
17 May 20246.596.656.486.556.55366,171
16 May 20246.466.686.386.636.63861,877
15 May 20246.406.566.376.386.38678,228
14 May 20245.986.255.976.256.25658,742
13 May 20246.086.205.996.006.00331,436
10 May 20246.176.246.096.096.09345,371
09 May 20245.986.135.946.136.13699,544
08 May 20245.926.055.846.046.04661,587
07 May 20246.006.055.825.925.92750,010
06 May 20245.895.995.695.975.97770,286
03 May 20245.495.905.495.825.821,297,630
02 May 20245.335.475.255.435.43795,589
01 May 20244.995.454.945.325.326,856,647
30 Apr 20245.045.245.015.105.10810,999
29 Apr 20244.734.954.724.934.93434,129
26 Apr 20244.704.754.624.674.67467,103
24 Apr 20244.854.934.754.754.75261,808
23 Apr 20244.874.904.794.834.83200,273
22 Apr 20244.814.884.774.874.87533,174
19 Apr 20245.005.054.754.794.79601,975
18 Apr 20244.894.984.894.964.96386,830
17 Apr 20244.874.934.814.924.92388,649
16 Apr 20245.025.044.814.894.89535,496
15 Apr 20245.175.255.065.115.11313,954
12 Apr 20245.165.355.155.305.30560,879
11 Apr 20245.065.145.025.115.11351,733
10 Apr 20245.155.205.045.085.08285,903
09 Apr 20245.135.175.075.175.17378,651
08 Apr 20245.225.275.145.195.19557,376
05 Apr 20245.175.195.115.185.18394,542
04 Apr 20245.305.475.265.315.31765,214
03 Apr 20245.375.485.125.175.17464,032
02 Apr 20245.155.434.955.395.391,179,127
28 Mar 20244.895.144.855.135.131,195,131
27 Mar 20244.804.844.724.834.83349,278
26 Mar 20244.814.824.754.794.79264,850
25 Mar 20244.805.004.744.834.83531,614
22 Mar 20244.804.914.764.844.84535,746
21 Mar 20244.654.874.654.794.79548,193
20 Mar 20244.584.634.524.604.60386,159
19 Mar 20244.624.644.554.564.56249,437
18 Mar 20244.524.624.524.574.57397,805
15 Mar 20244.524.584.404.504.50944,753
14 Mar 20244.954.974.514.544.541,645,139
13 Mar 20244.965.144.905.075.07698,426
12 Mar 20244.854.924.824.904.90395,694
11 Mar 20244.874.894.794.894.89319,726
08 Mar 20245.065.084.954.984.98443,877
07 Mar 20244.854.924.844.914.91368,919
06 Mar 20244.784.874.744.804.80338,202
05 Mar 20244.764.854.754.844.84286,805
04 Mar 20245.005.064.714.794.79532,414
01 Mar 20244.995.124.914.944.94805,280
29 Feb 20244.675.004.595.005.001,425,030
28 Feb 20244.674.824.594.774.77709,287
27 Feb 20244.554.604.494.504.50318,191
26 Feb 20244.564.564.474.504.50603,231
23 Feb 20244.674.724.554.614.61499,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...