SVL.AX - Silver Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Jan 20200.10500.11000.10500.10500.1050268,567
22 Jan 20200.11000.11000.10500.10500.10502,358,556
21 Jan 20200.10500.11000.10500.11000.11001,550,458
20 Jan 20200.10500.11250.10500.10500.10502,914,724
17 Jan 20200.10500.11000.10000.10500.1050935,296
16 Jan 20200.10500.11000.10000.10500.10501,415,833
15 Jan 20200.10000.10500.10000.10000.10001,075,967
14 Jan 20200.09900.10500.09700.09900.09904,006,962
13 Jan 20200.10500.10500.10000.10500.10502,419,502
10 Jan 20200.11000.11000.10500.10500.10501,818,491
09 Jan 20200.11000.11500.10500.11500.11503,959,945
08 Jan 20200.11500.12500.11500.11500.11505,468,682
07 Jan 20200.11500.12000.11000.11500.11502,770,429
06 Jan 20200.12500.12500.11000.12000.12005,821,307
03 Jan 20200.12000.12500.11500.12000.12002,906,329
02 Jan 20200.12000.12000.11500.11500.11502,810,456
31 Dec 20190.11500.12000.11000.12000.12003,043,021
30 Dec 20190.10500.11500.10500.11000.11002,252,594
27 Dec 20190.11000.11500.10500.10500.10504,684,574
24 Dec 20190.10000.10500.10000.10500.10502,159,991
23 Dec 20190.09600.10000.09600.09900.09901,886,919
20 Dec 20190.09500.09500.09400.09500.09501,111,369
19 Dec 20190.09300.09600.09200.09500.09501,526,959
18 Dec 20190.09300.09900.09300.09300.09303,019,893
17 Dec 20190.09200.09300.09100.09300.09301,095,540
16 Dec 20190.09000.09200.09000.09200.09201,276,971
13 Dec 20190.09100.09200.09000.09000.0900842,776
12 Dec 20190.08900.09200.08700.09200.09201,695,154
11 Dec 20190.09000.09100.08700.08800.08801,089,332
10 Dec 20190.09200.09300.08900.09000.0900791,317
09 Dec 20190.08700.09100.08700.09100.09101,676,059
06 Dec 20190.09200.09500.08900.09300.09301,777,200
05 Dec 20190.09000.09200.08700.08900.08902,521,423
04 Dec 20190.09200.09500.09200.09200.09202,890,527
03 Dec 20190.08400.09100.08200.08600.08603,878,620
02 Dec 20190.08300.08500.08200.08200.0820907,794
29 Nov 20190.08200.08400.07900.08300.08301,441,050
28 Nov 20190.08100.08350.08100.08300.0830729,787
27 Nov 20190.07900.08500.07900.08100.08102,027,459
26 Nov 20190.08300.08300.07700.07700.07704,993,923
25 Nov 20190.08900.08900.08300.08500.08503,599,384
22 Nov 20190.09300.09300.09000.09000.0900294,230
21 Nov 20190.09200.09200.09000.09100.0910625,411
20 Nov 20190.09400.09400.09000.09000.09001,841,627
19 Nov 20190.09200.09350.09200.09300.0930846,258
18 Nov 20190.09300.09400.09200.09300.0930527,045
15 Nov 20190.09400.09400.09200.09300.09302,205,808
14 Nov 20190.09300.09400.09300.09300.0930543,612
13 Nov 20190.09000.09300.09000.09200.0920582,943
12 Nov 20190.09000.09200.09000.09100.09101,555,868
11 Nov 20190.09000.09200.08900.09000.09003,408,540
08 Nov 20190.09100.09300.09000.09100.09104,243,410
07 Nov 20190.09500.09800.09500.09600.09602,178,343
06 Nov 20190.09500.09700.09300.09300.09305,434,840
05 Nov 20190.10500.11000.10000.10000.10004,364,307
04 Nov 20190.09800.10500.09500.10500.10509,551,426
01 Nov 20190.09700.09900.09600.09700.09704,866,671
31 Oct 20190.09400.09600.09300.09500.09504,296,500
30 Oct 20190.09700.09700.09300.09300.09301,894,329
29 Oct 20190.09700.09700.09400.09600.0960922,853
28 Oct 20190.09800.10000.09600.09900.09907,451,409
25 Oct 20190.09600.09800.09400.09600.09603,695,134
24 Oct 20190.09100.09400.09000.09400.09401,496,547
23 Oct 20190.09400.09400.09000.09100.09102,248,628
22 Oct 20190.09400.09500.09200.09200.09202,129,756
21 Oct 20190.09500.09600.09300.09300.09301,138,155
18 Oct 20190.09400.09500.09400.09500.09501,895,905
17 Oct 20190.09000.09300.09000.09200.0920993,854
16 Oct 20190.09100.09200.08900.09200.09202,124,994
15 Oct 20190.09200.09400.08900.09300.09302,447,540
14 Oct 20190.09400.09400.08800.09000.09004,649,890
11 Oct 20190.09700.09800.09100.09500.09505,105,432
10 Oct 20190.10500.10500.09600.09600.09603,283,509
09 Oct 20190.09600.10500.09600.10000.10007,674,378
08 Oct 20190.09200.09400.09000.09400.09404,059,532
07 Oct 20190.09500.09500.09100.09200.09202,930,727
04 Oct 20190.09900.09900.09500.09500.09502,849,035
03 Oct 20190.09200.09900.09200.09700.09705,600,483
02 Oct 20190.09000.09200.08900.09000.09006,405,681
01 Oct 20190.09200.09200.08600.08700.08706,496,890
30 Sep 20190.09900.09900.09400.09500.09509,618,974
27 Sep 20190.10500.10500.09900.10000.10005,054,740
26 Sep 20190.10500.10500.10000.10500.105010,521,937
25 Sep 20190.11000.11500.10500.11000.11009,611,206
24 Sep 20190.11000.11000.10500.10500.10505,325,879
23 Sep 20190.10000.11000.10000.10000.100015,161,645
20 Sep 20190.09700.10250.09700.09900.09907,071,005
19 Sep 20190.09800.09900.09300.09600.096011,457,766
18 Sep 20190.10000.10500.10000.10000.10002,896,465
17 Sep 20190.10000.10500.09900.10000.10006,676,111
16 Sep 20190.10000.10500.09700.10500.105018,665,072
13 Sep 20190.10500.11000.10500.10500.10505,640,255
12 Sep 20190.11000.11000.10200.10500.105010,069,531
11 Sep 20190.10500.11000.10500.11000.110012,023,088
10 Sep 20190.12000.12000.10000.10500.105019,229,120
09 Sep 20190.12500.12500.11500.12000.120012,993,244
06 Sep 20190.14500.14500.14500.14500.1450-
05 Sep 20190.14500.14500.14500.14500.1450-
04 Sep 20190.14500.15000.14000.14500.145011,725,149
03 Sep 20190.13000.13500.12500.13000.13001,621,163
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...