Australia markets closed

Silver Mines Limited (SVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16500.0000 (0.00%)
At close: 05:10PM AEDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.17000.17000.16000.16500.16502,080,679
29 Sept 20220.17000.17000.16500.16500.1650985,655
28 Sept 20220.16000.16500.15500.16500.16501,531,791
27 Sept 20220.16000.16500.15500.16000.16001,790,573
26 Sept 20220.17000.17000.15500.15500.15503,790,999
23 Sept 20220.17000.17500.17000.17000.1700994,279
21 Sept 20220.17500.17500.17000.17500.1750475,972
20 Sept 20220.17500.17500.17000.17000.17001,335,504
19 Sept 20220.17500.18000.17000.17500.17502,823,649
16 Sept 20220.18000.18000.17000.17000.17003,815,539
15 Sept 20220.18500.18500.18000.18500.18501,296,279
14 Sept 20220.18000.18500.17500.17500.17503,977,493
13 Sept 20220.20000.20000.18500.19500.19505,304,501
12 Sept 20220.19500.19500.18500.18500.18502,070,728
09 Sept 20220.18000.19000.17750.19000.19002,474,594
08 Sept 20220.18000.18500.18000.18000.18002,092,302
07 Sept 20220.17500.18000.17250.18000.18002,719,088
06 Sept 20220.17000.18000.17000.17500.17501,125,028
05 Sept 20220.16500.17000.16000.17000.17001,821,779
02 Sept 20220.17000.17250.16500.16500.16502,064,528
01 Sept 20220.17000.17250.16500.17000.17001,767,813
31 Aug 20220.16500.17500.16500.17500.17501,232,819
30 Aug 20220.16500.17500.16500.16500.16501,184,806
29 Aug 20220.16500.17000.16000.17000.17002,231,732
26 Aug 20220.17500.18000.17000.17000.17001,414,032
25 Aug 20220.17500.18000.17500.17500.17501,034,789
24 Aug 20220.17500.18000.17000.17500.17501,199,300
23 Aug 20220.17500.17500.17000.17000.1700778,646
22 Aug 20220.17000.18000.17000.17000.17001,269,786
19 Aug 20220.17000.18000.17000.17500.17502,480,215
18 Aug 20220.17000.17500.16500.17500.17503,647,967
17 Aug 20220.18000.18000.17000.17500.17503,774,673
16 Aug 20220.19000.19000.18000.18000.18002,409,707
15 Aug 20220.19500.20000.19000.19000.19001,583,401
12 Aug 20220.19000.19500.19000.19000.19001,001,999
11 Aug 20220.19500.19500.19000.19500.19501,209,134
10 Aug 20220.19000.19500.19000.19500.19501,422,008
09 Aug 20220.19000.20000.19000.19500.19503,601,342
08 Aug 20220.18000.19000.18000.19000.19001,387,960
05 Aug 20220.18500.19000.18500.18500.1850793,216
04 Aug 20220.18500.19000.18000.18500.18501,392,547
03 Aug 20220.18000.19000.18000.19000.19001,227,483
02 Aug 20220.18500.18500.18000.18500.18501,037,554
01 Aug 20220.19000.19500.18000.18500.18502,789,541
29 July 20220.19500.20000.19000.19000.19003,675,688
28 July 20220.17500.18500.17500.18500.18503,208,793
27 July 20220.17000.17000.16500.17000.1700943,672
26 July 20220.16000.17000.16000.16500.16501,692,572
25 July 20220.16500.16500.16000.16000.16002,520,297
22 July 20220.15500.16500.15500.16500.16502,298,563
21 July 20220.15000.15500.15000.15500.15501,292,108
20 July 20220.14500.15500.14500.15000.15001,933,266
19 July 20220.14500.15000.14500.15000.1500848,365
18 July 20220.15000.15000.14500.15000.15001,283,876
15 July 20220.14500.15000.14250.14500.14501,718,212
14 July 20220.14500.15000.14500.15000.15002,399,450
13 July 20220.13500.14500.13500.14500.14501,849,264
12 July 20220.14500.14500.13500.13500.13502,976,828
11 July 20220.14000.14500.14000.14500.14501,566,309
08 July 20220.14000.14500.13750.14500.14501,355,688
07 July 20220.14500.14500.13500.13500.13502,254,897
06 July 20220.14500.14500.14000.14500.1450894,156
05 July 20220.14500.15000.14500.15000.1500846,946
04 July 20220.14000.14500.14000.14500.1450690,026
01 July 20220.13500.14500.13000.14000.14006,360,244
30 June 20220.13500.14000.13000.13000.13005,865,030
29 June 20220.14500.14500.13500.13500.13504,700,550
28 June 20220.15000.15500.14500.14500.14503,329,157
27 June 20220.15000.15500.15000.15000.15003,424,016
24 June 20220.15500.16000.15000.15000.15004,509,809
23 June 20220.16000.16000.15500.16000.16001,911,415
22 June 20220.16000.16250.15500.15500.15502,790,915
21 June 20220.16500.16500.15500.16000.16002,712,818
20 June 20220.17000.17500.16000.16000.16005,359,314
17 June 20220.17500.18000.17500.17500.17505,858,657
16 June 20220.17500.17500.17000.17500.17501,119,404
15 June 20220.17500.17500.16500.16500.16502,451,085
14 June 20220.17000.17500.16500.17500.17503,665,293
10 June 20220.18000.18500.17500.17500.17503,134,711
09 June 20220.19000.19000.18000.18000.18002,823,192
08 June 20220.19000.19500.18500.19000.19001,767,954
07 June 20220.19000.19000.18500.18500.18501,803,863
06 June 20220.19000.19500.18750.19500.19502,120,005
03 June 20220.19500.19500.19000.19500.19501,435,136
02 June 20220.19000.19500.18500.19000.19002,049,178
01 June 20220.18500.19500.18500.19500.19505,969,424
31 May 20220.18500.19500.18500.19000.19002,253,484
30 May 20220.18500.19500.18000.19000.19003,820,854
27 May 20220.19000.19000.18500.19000.1900678,999
26 May 20220.19000.19000.18000.19000.19002,546,074
25 May 20220.19000.19250.18500.18500.18502,396,426
24 May 20220.18500.19000.18500.18500.1850827,777
23 May 20220.18500.19250.18500.18500.18502,598,090
20 May 20220.19000.19250.18500.19000.19002,870,828
19 May 20220.18500.18500.18000.18500.18502,058,596
18 May 20220.19500.19500.18500.18500.18502,979,709
17 May 20220.19000.19500.19000.19500.19501,562,256
16 May 20220.18500.19500.18500.18500.18504,391,548
13 May 20220.19000.19000.17000.18000.180010,960,743
12 May 20220.19500.20000.19000.19000.19004,384,102
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...