Australia markets closed

Silex Systems Limited (SLX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6700-0.0700 (-2.55%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20222.75002.78002.63002.67002.6700260,253
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
12 Sept 20223.90003.90003.43003.55003.5500960,864
09 Sept 20223.92003.98003.65003.75003.7500453,534
08 Sept 20223.88003.92003.74003.85003.8500254,272
07 Sept 20223.91004.14003.76003.92003.92001,019,165
06 Sept 20223.80003.99003.80003.95003.9500700,205
05 Sept 20223.51003.74003.44003.71003.7100534,362
02 Sept 20223.72003.84003.50003.53003.5300424,774
01 Sept 20224.05004.05003.65003.76003.7600547,842
31 Aug 20223.61004.09003.60004.09004.09001,379,339
30 Aug 20223.51003.67003.47003.59003.5900334,088
29 Aug 20223.42003.42003.24003.27003.2700327,979
26 Aug 20223.68003.73003.50003.58003.5800374,567
25 Aug 20223.46003.78003.33003.71003.71001,390,269
24 Aug 20223.17003.32003.06003.32003.3200609,250
23 Aug 20223.10003.24003.05003.13003.1300294,885
22 Aug 20223.20003.26003.07003.11003.1100381,809
19 Aug 20223.26003.40003.24003.33003.3300197,492
18 Aug 20223.35003.38003.16003.20003.2000294,788
17 Aug 20223.55003.65003.19003.43003.4300953,922
16 Aug 20223.13003.53003.13003.49003.4900782,485
15 Aug 20223.24003.34003.10003.13003.1300387,316
12 Aug 20223.15003.22503.01003.20003.2000535,978
11 Aug 20223.18003.25003.08003.22003.2200445,962
10 Aug 20223.17003.21002.78003.09003.09002,828,888
09 Aug 20223.25003.37003.19003.29003.2900366,119
08 Aug 20223.14003.29003.05003.25003.2500464,574
05 Aug 20223.19003.24003.08003.14003.1400537,478
04 Aug 20223.41003.41003.20003.20003.2000419,040
03 Aug 20223.18003.42003.12003.39003.3900804,417
02 Aug 20223.00003.27003.00003.23003.2300746,359
01 Aug 20223.36003.36002.91003.04003.0400833,148
29 July 20223.44003.44003.11003.27003.2700378,778
28 July 20223.41003.46003.33003.40003.4000869,482
27 July 20223.45003.55003.18003.27003.2700846,119
26 July 20223.20003.40003.17003.40003.4000749,796
25 July 20223.15003.21003.04003.15003.1500347,525
22 July 20223.25003.25002.98003.09003.0900526,213
21 July 20223.36003.39003.20003.34003.3400762,918
20 July 20223.07003.47003.03003.36003.36001,690,072
19 July 20222.85002.99002.77002.99002.9900618,996
18 July 20222.92003.02002.77002.83002.8300837,010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...