Silex Systems Limited (SLX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 3.2900 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | 247,131 |
| 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 |
| 20 Nov 2023 | 3.3700 | 3.4500 | 3.3300 | 3.4000 | 3.4000 | 195,718 |
| 17 Nov 2023 | 3.4300 | 3.4300 | 3.3100 | 3.3700 | 3.3700 | 306,434 |
| 16 Nov 2023 | 3.5700 | 3.5700 | 3.3700 | 3.4100 | 3.4100 | 309,577 |
| 15 Nov 2023 | 3.6100 | 3.7200 | 3.5550 | 3.5800 | 3.5800 | 606,091 |
| 14 Nov 2023 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 574,958 |
| 13 Nov 2023 | 3.3500 | 3.5100 | 3.3500 | 3.4300 | 3.4300 | 563,333 |
| 10 Nov 2023 | 3.3600 | 3.4100 | 3.3200 | 3.3600 | 3.3600 | 250,609 |
| 09 Nov 2023 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | 218,387 |
| 08 Nov 2023 | 3.4200 | 3.5100 | 3.3600 | 3.4300 | 3.4300 | 430,530 |
| 07 Nov 2023 | 3.3500 | 3.4700 | 3.3500 | 3.4100 | 3.4100 | 245,690 |
| 06 Nov 2023 | 3.5700 | 3.5700 | 3.3100 | 3.4800 | 3.4800 | 648,832 |
| 03 Nov 2023 | 3.4000 | 3.6100 | 3.3700 | 3.5800 | 3.5800 | 522,398 |
| 02 Nov 2023 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | 3.4000 | 669,918 |
| 01 Nov 2023 | 3.3000 | 3.3800 | 3.2800 | 3.3000 | 3.3000 | 610,633 |
| 31 Oct 2023 | 3.2000 | 3.2500 | 3.1600 | 3.2100 | 3.2100 | 401,184 |
| 30 Oct 2023 | 3.2000 | 3.2100 | 3.1300 | 3.1700 | 3.1700 | 173,685 |
| 27 Oct 2023 | 3.1700 | 3.2500 | 3.1200 | 3.2100 | 3.2100 | 276,025 |
| 26 Oct 2023 | 3.2400 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 341,439 |
| 25 Oct 2023 | 3.2300 | 3.3500 | 3.1950 | 3.2400 | 3.2400 | 483,933 |
| 24 Oct 2023 | 3.2000 | 3.2400 | 3.1400 | 3.1900 | 3.1900 | 253,038 |
| 23 Oct 2023 | 3.1300 | 3.2600 | 3.1300 | 3.1900 | 3.1900 | 632,869 |
| 20 Oct 2023 | 3.1500 | 3.2700 | 3.0800 | 3.1300 | 3.1300 | 933,105 |
| 19 Oct 2023 | 3.0800 | 3.1600 | 3.0500 | 3.1400 | 3.1400 | 357,442 |
| 18 Oct 2023 | 3.1000 | 3.1400 | 3.0750 | 3.0800 | 3.0800 | 384,303 |
| 17 Oct 2023 | 3.1200 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 188,611 |
| 16 Oct 2023 | 3.3000 | 3.3000 | 3.1100 | 3.1100 | 3.1100 | 255,629 |
| 13 Oct 2023 | 3.2200 | 3.2800 | 3.1600 | 3.2500 | 3.2500 | 280,869 |
| 12 Oct 2023 | 3.2400 | 3.2700 | 3.1700 | 3.2000 | 3.2000 | 261,609 |
| 11 Oct 2023 | 3.1600 | 3.3300 | 3.1600 | 3.2900 | 3.2900 | 492,951 |
| 10 Oct 2023 | 3.1200 | 3.2200 | 3.0200 | 3.1600 | 3.1600 | 433,044 |
| 09 Oct 2023 | 3.0700 | 3.1600 | 3.0300 | 3.1300 | 3.1300 | 424,564 |
| 06 Oct 2023 | 3.1300 | 3.1700 | 3.0300 | 3.0700 | 3.0700 | 456,286 |
| 05 Oct 2023 | 3.0900 | 3.1100 | 3.0200 | 3.0600 | 3.0600 | 389,956 |
| 04 Oct 2023 | 2.9900 | 3.0600 | 2.9300 | 3.0500 | 3.0500 | 728,463 |
| 03 Oct 2023 | 3.2200 | 3.2500 | 3.0400 | 3.0400 | 3.0400 | 586,724 |
| 02 Oct 2023 | 3.4500 | 3.4500 | 3.2500 | 3.2700 | 3.2700 | 392,793 |
| 29 Sept 2023 | 3.4800 | 3.5600 | 3.3800 | 3.5000 | 3.5000 | 1,223,751 |
| 28 Sept 2023 | 3.2500 | 3.3800 | 3.2500 | 3.3700 | 3.3700 | 593,233 |
| 27 Sept 2023 | 3.2800 | 3.4300 | 3.2400 | 3.2600 | 3.2600 | 464,440 |
| 26 Sept 2023 | 3.5000 | 3.5900 | 3.3800 | 3.4000 | 3.4000 | 599,640 |
| 25 Sept 2023 | 3.3400 | 3.5000 | 3.3400 | 3.4800 | 3.4800 | 439,849 |
| 22 Sept 2023 | 3.1800 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 452,872 |
| 21 Sept 2023 | 3.3100 | 3.3300 | 3.2400 | 3.2800 | 3.2800 | 589,499 |
| 20 Sept 2023 | 3.4700 | 3.4900 | 3.3500 | 3.3500 | 3.3500 | 530,480 |
| 19 Sept 2023 | 3.6900 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 521,570 |
| 18 Sept 2023 | 3.6500 | 3.8000 | 3.5700 | 3.7000 | 3.7000 | 580,235 |
| 15 Sept 2023 | 3.6800 | 3.7050 | 3.4000 | 3.7000 | 3.7000 | 1,532,163 |
| 14 Sept 2023 | 3.6100 | 3.7500 | 3.5300 | 3.5700 | 3.5700 | 1,006,628 |
| 13 Sept 2023 | 3.3600 | 3.6200 | 3.3600 | 3.6100 | 3.6100 | 784,422 |
| 12 Sept 2023 | 3.3000 | 3.4200 | 3.2500 | 3.4000 | 3.4000 | 606,096 |
| 11 Sept 2023 | 3.3700 | 3.3800 | 3.2500 | 3.3100 | 3.3100 | 244,153 |
| 08 Sept 2023 | 3.3300 | 3.4000 | 3.3000 | 3.3300 | 3.3300 | 178,952 |
| 07 Sept 2023 | 3.6300 | 3.6500 | 3.3200 | 3.3300 | 3.3300 | 534,382 |
| 06 Sept 2023 | 3.6000 | 3.7300 | 3.4800 | 3.6100 | 3.6100 | 975,630 |
| 05 Sept 2023 | 3.4500 | 3.6000 | 3.3800 | 3.5400 | 3.5400 | 527,556 |
| 04 Sept 2023 | 3.3000 | 3.5500 | 3.3000 | 3.4300 | 3.4300 | 601,402 |
| 01 Sept 2023 | 3.1900 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 273,237 |
| 31 Aug 2023 | 3.2400 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 657,924 |
| 30 Aug 2023 | 3.3200 | 3.3200 | 3.1600 | 3.1700 | 3.1700 | 673,281 |
| 29 Aug 2023 | 3.3300 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 295,921 |
| 28 Aug 2023 | 3.3800 | 3.4300 | 3.2900 | 3.3100 | 3.3100 | 425,454 |
| 25 Aug 2023 | 3.3500 | 3.4500 | 3.2600 | 3.3200 | 3.3200 | 431,575 |
| 24 Aug 2023 | 3.5500 | 3.5800 | 3.3800 | 3.3800 | 3.3800 | 772,835 |
| 23 Aug 2023 | 3.5800 | 3.6300 | 3.4100 | 3.5600 | 3.5600 | 758,647 |
| 22 Aug 2023 | 3.4000 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 1,183,392 |
| 21 Aug 2023 | 3.2000 | 3.3900 | 3.2000 | 3.2600 | 3.2600 | 762,388 |
| 18 Aug 2023 | 3.1300 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 775,041 |
| 17 Aug 2023 | 3.0000 | 3.0400 | 2.9200 | 3.0200 | 3.0200 | 629,919 |
| 16 Aug 2023 | 3.0800 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 482,570 |
| 15 Aug 2023 | 3.3000 | 3.3100 | 3.1300 | 3.1500 | 3.1500 | 692,883 |
| 14 Aug 2023 | 3.2800 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 226,071 |
| 11 Aug 2023 | 3.3000 | 3.3200 | 3.2300 | 3.2400 | 3.2400 | 548,581 |
| 10 Aug 2023 | 3.2700 | 3.3600 | 3.1800 | 3.2900 | 3.2900 | 679,538 |
| 09 Aug 2023 | 3.3500 | 3.4100 | 3.2600 | 3.2800 | 3.2800 | 620,639 |
| 08 Aug 2023 | 3.3100 | 3.3700 | 3.2500 | 3.3100 | 3.3100 | 469,057 |
| 07 Aug 2023 | 3.3500 | 3.3700 | 3.2800 | 3.3000 | 3.3000 | 477,332 |
| 04 Aug 2023 | 3.4500 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 659,328 |
| 03 Aug 2023 | 3.4400 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 288,112 |
| 02 Aug 2023 | 3.5300 | 3.5700 | 3.4000 | 3.5200 | 3.5200 | 650,013 |
| 01 Aug 2023 | 3.6700 | 3.7000 | 3.5100 | 3.5200 | 3.5200 | 642,864 |
| 31 July 2023 | 3.7100 | 3.8600 | 3.6100 | 3.6100 | 3.6100 | 2,241,988 |
| 28 July 2023 | 3.6600 | 3.7000 | 3.5800 | 3.6900 | 3.6900 | 440,376 |
| 27 July 2023 | 3.6300 | 3.6950 | 3.6100 | 3.6800 | 3.6800 | 513,115 |
| 26 July 2023 | 3.5900 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 617,017 |
| 25 July 2023 | 3.6200 | 3.6400 | 3.5200 | 3.6000 | 3.6000 | 634,184 |
| *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.