Silex Systems Limited (SLX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 5.0200 | 5.0400 | 4.8100 | 4.8900 | 4.8900 | 535,496 |
| 15 Apr 2024 | 5.1700 | 5.2500 | 5.0600 | 5.1100 | 5.1100 | 313,954 |
| 12 Apr 2024 | 5.1600 | 5.3500 | 5.1500 | 5.3000 | 5.3000 | 560,879 |
| 11 Apr 2024 | 5.0600 | 5.1400 | 5.0200 | 5.1100 | 5.1100 | 351,733 |
| 10 Apr 2024 | 5.1500 | 5.2000 | 5.0400 | 5.0800 | 5.0800 | 285,903 |
| 09 Apr 2024 | 5.1300 | 5.1700 | 5.0700 | 5.1700 | 5.1700 | 378,651 |
| 08 Apr 2024 | 5.2200 | 5.2700 | 5.1400 | 5.1900 | 5.1900 | 557,376 |
| 05 Apr 2024 | 5.1700 | 5.1900 | 5.1100 | 5.1800 | 5.1800 | 394,542 |
| 04 Apr 2024 | 5.3000 | 5.4700 | 5.2600 | 5.3100 | 5.3100 | 765,214 |
| 03 Apr 2024 | 5.3700 | 5.4800 | 5.1200 | 5.1700 | 5.1700 | 464,032 |
| 02 Apr 2024 | 5.1500 | 5.4350 | 4.9500 | 5.3900 | 5.3900 | 1,179,127 |
| 28 Mar 2024 | 4.8900 | 5.1400 | 4.8500 | 5.1300 | 5.1300 | 1,195,131 |
| 27 Mar 2024 | 4.8000 | 4.8350 | 4.7200 | 4.8300 | 4.8300 | 349,278 |
| 26 Mar 2024 | 4.8100 | 4.8200 | 4.7500 | 4.7900 | 4.7900 | 264,850 |
| 25 Mar 2024 | 4.8000 | 5.0000 | 4.7400 | 4.8300 | 4.8300 | 531,614 |
| 22 Mar 2024 | 4.8000 | 4.9100 | 4.7600 | 4.8400 | 4.8400 | 535,746 |
| 21 Mar 2024 | 4.6500 | 4.8700 | 4.6500 | 4.7900 | 4.7900 | 548,193 |
| 20 Mar 2024 | 4.5800 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 386,159 |
| 19 Mar 2024 | 4.6200 | 4.6400 | 4.5500 | 4.5600 | 4.5600 | 249,437 |
| 18 Mar 2024 | 4.5200 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 397,805 |
| 15 Mar 2024 | 4.5200 | 4.5800 | 4.4000 | 4.5000 | 4.5000 | 944,753 |
| 14 Mar 2024 | 4.9500 | 4.9650 | 4.5100 | 4.5400 | 4.5400 | 1,645,139 |
| 13 Mar 2024 | 4.9600 | 5.1400 | 4.9000 | 5.0700 | 5.0700 | 698,426 |
| 12 Mar 2024 | 4.8500 | 4.9200 | 4.8200 | 4.9000 | 4.9000 | 395,694 |
| 11 Mar 2024 | 4.8700 | 4.8900 | 4.7900 | 4.8900 | 4.8900 | 319,726 |
| 08 Mar 2024 | 5.0600 | 5.0800 | 4.9500 | 4.9800 | 4.9800 | 443,877 |
| 07 Mar 2024 | 4.8500 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 368,919 |
| 06 Mar 2024 | 4.7800 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 338,202 |
| 05 Mar 2024 | 4.7600 | 4.8500 | 4.7500 | 4.8400 | 4.8400 | 286,805 |
| 04 Mar 2024 | 5.0000 | 5.0600 | 4.7100 | 4.7900 | 4.7900 | 532,414 |
| 01 Mar 2024 | 4.9900 | 5.1200 | 4.9100 | 4.9400 | 4.9400 | 805,280 |
| 29 Feb 2024 | 4.6700 | 5.0000 | 4.5900 | 5.0000 | 5.0000 | 1,425,030 |
| 28 Feb 2024 | 4.6700 | 4.8200 | 4.5900 | 4.7700 | 4.7700 | 709,287 |
| 27 Feb 2024 | 4.5500 | 4.6000 | 4.4900 | 4.5000 | 4.5000 | 318,191 |
| 26 Feb 2024 | 4.5600 | 4.5600 | 4.4650 | 4.5000 | 4.5000 | 603,231 |
| 23 Feb 2024 | 4.6700 | 4.7200 | 4.5500 | 4.6100 | 4.6100 | 499,268 |
| 22 Feb 2024 | 4.7300 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 335,063 |
| 21 Feb 2024 | 4.6500 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 826,446 |
| 20 Feb 2024 | 4.8400 | 4.9600 | 4.7600 | 4.8500 | 4.8500 | 432,831 |
| 19 Feb 2024 | 4.7600 | 4.8900 | 4.7300 | 4.8200 | 4.8200 | 415,907 |
| 16 Feb 2024 | 5.0500 | 5.1400 | 4.7500 | 4.7800 | 4.7800 | 1,122,062 |
| 15 Feb 2024 | 5.1600 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 311,322 |
| 14 Feb 2024 | 5.0600 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 634,966 |
| 13 Feb 2024 | 5.1200 | 5.2500 | 5.0900 | 5.1200 | 5.1200 | 318,615 |
| 12 Feb 2024 | 5.2000 | 5.2600 | 5.0600 | 5.1000 | 5.1000 | 493,114 |
| 09 Feb 2024 | 5.4800 | 5.4900 | 5.1100 | 5.1400 | 5.1400 | 1,083,162 |
| 08 Feb 2024 | 5.5800 | 5.7300 | 5.5350 | 5.7300 | 5.7300 | 934,962 |
| 07 Feb 2024 | 5.2500 | 5.7800 | 5.2400 | 5.5700 | 5.5700 | 1,701,138 |
| 06 Feb 2024 | 4.9900 | 5.3400 | 4.9700 | 5.2500 | 5.2500 | 661,636 |
| 05 Feb 2024 | 5.1900 | 5.2800 | 5.0300 | 5.0500 | 5.0500 | 505,148 |
| 02 Feb 2024 | 5.1400 | 5.2500 | 5.0000 | 5.2300 | 5.2300 | 1,768,484 |
| 01 Feb 2024 | 5.1200 | 5.1500 | 4.9300 | 4.9400 | 4.9400 | 817,753 |
| 31 Jan 2024 | 5.1700 | 5.3300 | 5.1400 | 5.1400 | 5.1400 | 1,708,407 |
| 30 Jan 2024 | 4.9700 | 5.0200 | 4.9300 | 4.9900 | 4.9900 | 669,399 |
| 29 Jan 2024 | 4.9900 | 5.0300 | 4.8300 | 4.9700 | 4.9700 | 696,569 |
| 25 Jan 2024 | 4.7900 | 4.9600 | 4.7400 | 4.9400 | 4.9400 | 591,310 |
| 24 Jan 2024 | 4.8600 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 363,366 |
| 23 Jan 2024 | 4.7700 | 4.8300 | 4.6700 | 4.7200 | 4.7200 | 507,743 |
| 22 Jan 2024 | 4.9500 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 360,998 |
| 19 Jan 2024 | 4.9700 | 5.0300 | 4.7500 | 4.9200 | 4.9200 | 394,476 |
| 18 Jan 2024 | 4.9500 | 5.0800 | 4.7700 | 4.8900 | 4.8900 | 562,490 |
| 17 Jan 2024 | 5.1000 | 5.2500 | 4.9300 | 4.9300 | 4.9300 | 1,022,446 |
| 16 Jan 2024 | 5.3000 | 5.3900 | 5.0400 | 5.0800 | 5.0800 | 803,579 |
| 15 Jan 2024 | 5.2000 | 5.3300 | 5.1750 | 5.2800 | 5.2800 | 482,794 |
| 12 Jan 2024 | 4.9900 | 5.1200 | 4.8400 | 4.9600 | 4.9600 | 905,420 |
| 11 Jan 2024 | 4.6700 | 4.9650 | 4.6000 | 4.9000 | 4.9000 | 1,591,841 |
| 10 Jan 2024 | 4.2500 | 4.7200 | 4.1700 | 4.6000 | 4.6000 | 2,374,491 |
| 09 Jan 2024 | 4.0900 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 169,240 |
| 08 Jan 2024 | 4.0600 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 251,600 |
| 05 Jan 2024 | 4.1100 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 165,109 |
| 04 Jan 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0900 | 4.0900 | 376,617 |
| 03 Jan 2024 | 4.2800 | 4.3300 | 4.1100 | 4.1600 | 4.1600 | 359,842 |
| 02 Jan 2024 | 4.3500 | 4.3600 | 4.2400 | 4.3400 | 4.3400 | 389,849 |
| 29 Dec 2023 | 4.0800 | 4.4200 | 4.0500 | 4.3500 | 4.3500 | 1,461,102 |
| 28 Dec 2023 | 4.1500 | 4.1700 | 4.0000 | 4.1200 | 4.1200 | 393,247 |
| 27 Dec 2023 | 4.1700 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 383,512 |
| 22 Dec 2023 | 4.0100 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | 338,114 |
| 21 Dec 2023 | 4.0700 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 291,936 |
| 20 Dec 2023 | 4.1900 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 353,868 |
| 19 Dec 2023 | 4.1500 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 341,945 |
| 18 Dec 2023 | 4.1600 | 4.1900 | 4.0600 | 4.1600 | 4.1600 | 559,853 |
| 15 Dec 2023 | 4.1800 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 1,232,907 |
| 14 Dec 2023 | 4.1000 | 4.1600 | 4.0000 | 4.1400 | 4.1400 | 1,356,294 |
| 13 Dec 2023 | 3.9500 | 4.0500 | 3.8500 | 4.0300 | 4.0300 | 1,600,345 |
| 12 Dec 2023 | 3.6400 | 3.8700 | 3.5700 | 3.8000 | 3.8000 | 1,735,889 |
| 11 Dec 2023 | 3.3900 | 3.6000 | 3.3800 | 3.5200 | 3.5200 | 937,164 |
| 08 Dec 2023 | 3.2900 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | 247,131 |
| 07 Dec 2023 | 3.2300 | 3.3100 | 3.1800 | 3.2900 | 3.2900 | 483,730 |
| 06 Dec 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 180,788 |
| 05 Dec 2023 | 3.2600 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 311,193 |
| 04 Dec 2023 | 3.3600 | 3.4000 | 3.2300 | 3.2400 | 3.2400 | 304,875 |
| 01 Dec 2023 | 3.3000 | 3.3400 | 3.2450 | 3.2800 | 3.2800 | 463,056 |
| 30 Nov 2023 | 3.2400 | 3.2800 | 3.0100 | 3.2400 | 3.2400 | 771,238 |
| 29 Nov 2023 | 3.4100 | 3.4600 | 3.2100 | 3.3300 | 3.3300 | 553,718 |
| 28 Nov 2023 | 3.3500 | 3.4600 | 3.3400 | 3.4200 | 3.4200 | 283,780 |
| 27 Nov 2023 | 3.3600 | 3.4000 | 3.3300 | 3.3500 | 3.3500 | 219,709 |
| 24 Nov 2023 | 3.3500 | 3.4000 | 3.2950 | 3.3500 | 3.3500 | 131,944 |
| 23 Nov 2023 | 3.3900 | 3.4000 | 3.3100 | 3.3500 | 3.3500 | 151,278 |
| 22 Nov 2023 | 3.4000 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 278,549 |
| 21 Nov 2023 | 3.4000 | 3.5100 | 3.4000 | 3.4500 | 3.4500 | 326,925 |
| *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.