SVL.AX - Silver Mines Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
28 Jun. 20190.04900.05300.04900.05200.05203,164,766
27 Jun. 20190.05100.05100.04700.05000.05001,424,522
26 Jun. 20190.05400.05400.04900.05200.05203,733,346
25 Jun. 20190.05400.05600.05300.05400.05406,452,378
24 Jun. 20190.05100.05400.05000.05400.05405,285,751
21 Jun. 20190.04900.05200.04800.05000.05007,397,110
20 Jun. 20190.04400.04800.04400.04600.04603,620,637
19 Jun. 20190.04200.04300.04100.04300.0430345,841
18 Jun. 20190.04300.04500.04200.04200.0420951,113
17 Jun. 20190.04400.04400.04300.04300.0430312,396
14 Jun. 20190.04300.04600.04300.04400.04402,364,185
13 Jun. 20190.04300.04400.04300.04400.0440369,306
12 Jun. 20190.04300.04300.04200.04200.0420866,289
11 Jun. 20190.04400.04400.04300.04300.0430591,429
07 Jun. 20190.04400.04500.04400.04400.0440356,457
06 Jun. 20190.04400.04500.04400.04400.0440802,491
05 Jun. 20190.04300.04300.04300.04300.0430348,328
04 Jun. 20190.04500.04600.04200.04300.04301,719,138
03 Jun. 20190.04000.04400.04000.04200.04205,265,126
31 May 20190.03700.04000.03700.03900.03901,115,781
30 May 20190.03700.03700.03600.03700.0370512,434
29 May 20190.03600.03700.03500.03500.03503,333,325
28 May 20190.03800.04000.03800.04000.0400174,050
27 May 20190.03800.03900.03700.03900.0390990,752
24 May 20190.03800.03800.03700.03700.0370572,353
23 May 20190.03700.03800.03500.03800.03801,029,485
22 May 20190.03800.03900.03600.03800.03801,342,679
21 May 20190.04100.04100.03800.03900.0390840,120
20 May 20190.03700.04000.03700.04000.04001,502,166
17 May 20190.03800.03800.03600.03800.03801,756,782
16 May 20190.04000.04000.03700.03800.03802,509,907
15 May 20190.04200.04200.03900.04100.0410508,822
14 May 20190.04200.04200.04000.04100.04102,781,864
13 May 20190.04300.04300.04100.04100.04101,596,409
10 May 20190.04400.04400.04300.04300.0430632,320
09 May 20190.04600.04600.04300.04300.0430867,173
08 May 20190.04400.04600.04300.04500.04502,574,995
07 May 20190.04300.04500.04200.04400.04402,513,615
06 May 20190.04200.04300.04100.04300.04302,267,008
03 May 20190.04100.04150.04100.04100.0410483,753
02 May 20190.04200.04200.04100.04200.04201,557,913
01 May 20190.04200.04200.04100.04100.0410635,668
30 Apr. 20190.04200.04300.04200.04200.04201,092,813
29 Apr. 20190.04200.04300.04200.04300.0430508,042
26 Apr. 20190.04300.04400.04200.04200.04201,035,090
24 Apr. 20190.04100.04200.04000.04200.04201,121,013
23 Apr. 20190.04000.04300.04000.04200.04201,409,157
18 Apr. 20190.04000.04300.04000.04200.04201,411,740
17 Apr. 20190.04100.04100.04000.04000.0400613,261
16 Apr. 20190.04000.04400.04000.04000.0400608,582
15 Apr. 20190.04200.04200.04000.04000.0400646,189
12 Apr. 20190.03900.04100.03800.04100.04104,511,258
11 Apr. 20190.04600.04600.04300.04300.04304,845,040
10 Apr. 20190.04900.05000.04600.04700.04705,085,281
09 Apr. 20190.04900.05100.04800.04800.04802,041,342
08 Apr. 20190.04900.04900.04600.04700.04703,149,727
05 Apr. 20190.05000.05100.04900.04900.04903,642,122
04 Apr. 20190.05100.05200.04900.05000.05002,701,060
03 Apr. 20190.05200.05250.05100.05150.0515734,906
02 Apr. 20190.05300.05300.05200.05200.05202,317,557
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...