SVL.AX - Silver Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
02 Sep 20190.13000.14000.12500.12500.12506,767,094
30 Aug 20190.13000.13000.12000.12500.12504,779,931
29 Aug 20190.13500.13500.13000.13000.13002,668,511
28 Aug 20190.13500.14000.13000.13500.13506,334,722
27 Aug 20190.12500.13000.12000.12500.12503,649,982
26 Aug 20190.13500.14000.12500.12500.12507,795,998
23 Aug 20190.11500.12000.11500.11500.11502,249,792
22 Aug 20190.12500.13000.11500.11500.11503,565,514
21 Aug 20190.11500.12500.11500.12000.12003,888,158
20 Aug 20190.11500.11500.10000.10500.10509,078,575
19 Aug 20190.12000.12500.11500.12000.12005,104,473
16 Aug 20190.13500.13500.12000.12500.12503,745,236
15 Aug 20190.13000.14000.13000.13000.13005,832,382
14 Aug 20190.12500.12500.11500.12000.12007,966,971
13 Aug 20190.15000.15500.12500.13000.130021,471,154
12 Aug 20190.13000.15000.13000.14000.140018,354,782
09 Aug 20190.13000.13000.12000.13000.13009,402,208
08 Aug 20190.12500.13500.12500.13500.135010,957,061
07 Aug 20190.10000.12000.09900.11500.11509,620,951
06 Aug 20190.10000.11500.09600.09600.096015,407,737
05 Aug 20190.08600.08900.08500.08900.08904,412,502
02 Aug 20190.08500.08700.08300.08400.08403,270,468
01 Aug 20190.08300.08400.08000.08100.08104,440,601
31 Jul 20190.08600.08900.08300.08500.08506,094,203
30 Jul 20190.08300.08400.08100.08400.08401,931,354
29 Jul 20190.08200.08400.08000.08400.08403,383,242
26 Jul 20190.08600.08700.08000.08100.08107,830,279
25 Jul 20190.08600.09200.08400.08600.086011,110,756
24 Jul 20190.08000.08400.07500.08400.08409,681,853
23 Jul 20190.08600.08600.07200.07400.074013,109,850
22 Jul 20190.07600.07900.07200.07700.077014,326,647
19 Jul 20190.06700.07400.06600.07100.071017,051,770
18 Jul 20190.05400.06200.05200.06200.062015,124,026
17 Jul 20190.05000.05100.04900.05000.05005,982,268
16 Jul 20190.04900.05000.04700.04700.04702,469,050
15 Jul 20190.04800.05000.04500.04600.04606,959,580
12 Jul 20190.05100.05100.04800.04800.04804,435,873
11 Jul 20190.05200.05200.05000.05100.05102,482,796
10 Jul 20190.05000.05200.05000.05100.05102,578,442
09 Jul 20190.05100.05300.05000.05300.05302,912,591
08 Jul 20190.05000.05350.05000.05100.05104,735,742
05 Jul 20190.05300.05500.05000.05000.05003,762,498
04 Jul 20190.05100.05100.05100.05100.0510-
03 Jul 20190.05100.05100.05100.05100.0510-
02 Jul 20190.05000.05200.04900.05100.05101,643,810
01 Jul 20190.05200.05200.05000.05000.05001,439,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...