Silver Lake Resources Limited (SLR.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 11:29AM AEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.4800 | 1.4850 | 1.4650 | 1.4720 | 1.4720 | 374,086 |
| May 08, 2024 | 1.4500 | 1.4800 | 1.4475 | 1.4800 | 1.4800 | 1,596,364 |
| May 07, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4550 | 1.4550 | 2,554,407 |
| May 06, 2024 | 1.4050 | 1.4350 | 1.3875 | 1.4350 | 1.4350 | 2,597,446 |
| May 03, 2024 | 1.4250 | 1.4275 | 1.4000 | 1.4050 | 1.4050 | 2,855,554 |
| May 02, 2024 | 1.4050 | 1.4300 | 1.4050 | 1.4250 | 1.4250 | 3,267,456 |
| May 01, 2024 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 4,327,187 |
| Apr 30, 2024 | 1.4650 | 1.4775 | 1.4500 | 1.4600 | 1.4600 | 2,640,515 |
| Apr 29, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4550 | 1.4550 | 3,674,641 |
| Apr 26, 2024 | 1.4350 | 1.4550 | 1.4225 | 1.4400 | 1.4400 | 5,120,487 |
| Apr 24, 2024 | 1.4050 | 1.4425 | 1.4050 | 1.4150 | 1.4150 | 3,267,328 |
| Apr 23, 2024 | 1.3800 | 1.3850 | 1.3325 | 1.3750 | 1.3750 | 6,089,157 |
| Apr 22, 2024 | 1.4650 | 1.4700 | 1.4200 | 1.4350 | 1.4350 | 2,251,042 |
| Apr 19, 2024 | 1.4300 | 1.4925 | 1.4200 | 1.4350 | 1.4350 | 4,160,896 |
| Apr 18, 2024 | 1.4300 | 1.4550 | 1.4125 | 1.4450 | 1.4450 | 2,709,941 |
| Apr 17, 2024 | 1.3750 | 1.4500 | 1.3750 | 1.4250 | 1.4250 | 4,950,351 |
| Apr 16, 2024 | 1.3650 | 1.3875 | 1.3650 | 1.3700 | 1.3700 | 2,319,770 |
| Apr 15, 2024 | 1.3550 | 1.3750 | 1.3400 | 1.3750 | 1.3750 | 3,175,362 |
| Apr 12, 2024 | 1.3500 | 1.3850 | 1.3425 | 1.3800 | 1.3800 | 5,185,165 |
| Apr 11, 2024 | 1.2850 | 1.3450 | 1.2800 | 1.3300 | 1.3300 | 3,255,069 |
| Apr 10, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 2,777,230 |
| Apr 09, 2024 | 1.3200 | 1.3450 | 1.3100 | 1.3200 | 1.3200 | 5,691,030 |
| Apr 08, 2024 | 1.3150 | 1.3550 | 1.3150 | 1.3200 | 1.3200 | 7,485,131 |
| Apr 05, 2024 | 1.2550 | 1.2750 | 1.2350 | 1.2750 | 1.2750 | 4,015,151 |
| Apr 04, 2024 | 1.2950 | 1.3050 | 1.2650 | 1.2700 | 1.2700 | 4,410,479 |
| Apr 03, 2024 | 1.2900 | 1.3050 | 1.2550 | 1.2700 | 1.2700 | 4,954,117 |
| Apr 02, 2024 | 1.2550 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 6,434,444 |
| Mar 28, 2024 | 1.2150 | 1.2400 | 1.2050 | 1.2400 | 1.2400 | 4,426,977 |
| Mar 27, 2024 | 1.1850 | 1.1975 | 1.1750 | 1.1900 | 1.1900 | 1,077,924 |
| Mar 26, 2024 | 1.1850 | 1.2050 | 1.1850 | 1.1900 | 1.1900 | 1,040,814 |
| Mar 25, 2024 | 1.1900 | 1.1950 | 1.1700 | 1.1900 | 1.1900 | 1,197,376 |
| Mar 22, 2024 | 1.1850 | 1.1950 | 1.1750 | 1.1900 | 1.1900 | 924,466 |
| Mar 21, 2024 | 1.1750 | 1.2075 | 1.1700 | 1.2000 | 1.2000 | 3,862,906 |
| Mar 20, 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1450 | 1.1450 | 2,567,340 |
| Mar 19, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 2,368,453 |
| Mar 18, 2024 | 1.1700 | 1.1850 | 1.1600 | 1.1600 | 1.1600 | 1,636,402 |
| Mar 15, 2024 | 1.1900 | 1.1950 | 1.1600 | 1.1700 | 1.1700 | 7,416,700 |
| Mar 14, 2024 | 1.1550 | 1.2200 | 1.1550 | 1.2050 | 1.2050 | 4,166,406 |
| Mar 13, 2024 | 1.1650 | 1.1650 | 1.1400 | 1.1400 | 1.1400 | 2,921,092 |
| Mar 12, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 2,584,081 |
| Mar 11, 2024 | 1.2050 | 1.2350 | 1.1750 | 1.1750 | 1.1750 | 3,724,261 |
| Mar 08, 2024 | 1.2300 | 1.2375 | 1.2050 | 1.2100 | 1.2100 | 7,008,206 |
| Mar 07, 2024 | 1.1950 | 1.2225 | 1.1750 | 1.2200 | 1.2200 | 6,088,359 |
| Mar 06, 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 5,294,149 |
| Mar 05, 2024 | 1.1400 | 1.1800 | 1.1400 | 1.1750 | 1.1750 | 7,289,887 |
| Mar 04, 2024 | 1.0950 | 1.1100 | 1.0925 | 1.1100 | 1.1100 | 7,674,175 |
| Mar 01, 2024 | 1.0850 | 1.0900 | 1.0650 | 1.0700 | 1.0700 | 3,314,930 |
| Feb 29, 2024 | 1.0700 | 1.0800 | 1.0450 | 1.0800 | 1.0800 | 3,630,262 |
| Feb 28, 2024 | 1.0500 | 1.0700 | 1.0400 | 1.0650 | 1.0650 | 2,759,132 |
| Feb 27, 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0400 | 1.0400 | 3,218,998 |
| Feb 26, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 2,181,891 |
| Feb 23, 2024 | 1.0000 | 1.0200 | 0.9950 | 1.0200 | 1.0200 | 3,243,004 |
| Feb 22, 2024 | 1.0000 | 1.0150 | 0.9900 | 1.0100 | 1.0100 | 4,728,277 |
| Feb 21, 2024 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 4,946,117 |
| Feb 20, 2024 | 1.0000 | 1.0300 | 0.9725 | 1.0150 | 1.0150 | 5,198,587 |
| Feb 19, 2024 | 1.0300 | 1.0350 | 0.9850 | 1.0050 | 1.0050 | 8,891,738 |
| Feb 16, 2024 | 1.0450 | 1.0500 | 1.0200 | 1.0250 | 1.0250 | 4,962,437 |
| Feb 15, 2024 | 1.0450 | 1.0500 | 1.0250 | 1.0300 | 1.0300 | 9,618,838 |
| Feb 14, 2024 | 1.0100 | 1.0550 | 1.0050 | 1.0450 | 1.0450 | 12,127,521 |
| Feb 13, 2024 | 1.0750 | 1.0800 | 1.0500 | 1.0650 | 1.0650 | 17,091,814 |
| Feb 12, 2024 | 1.0600 | 1.0600 | 1.0250 | 1.0550 | 1.0550 | 8,804,264 |
| Feb 09, 2024 | 1.1150 | 1.1200 | 1.0650 | 1.0700 | 1.0700 | 5,895,645 |
| Feb 08, 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 5,536,012 |
| Feb 07, 2024 | 1.1200 | 1.1425 | 1.1000 | 1.1300 | 1.1300 | 4,982,258 |
| Feb 06, 2024 | 1.1000 | 1.1225 | 1.0850 | 1.1100 | 1.1100 | 5,731,410 |
| Feb 05, 2024 | 1.1700 | 1.1900 | 1.0750 | 1.1200 | 1.1200 | 12,686,038 |
| Feb 02, 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2650 | 1.2650 | 5,489,863 |
| Feb 01, 2024 | 1.2050 | 1.2150 | 1.1875 | 1.2000 | 1.2000 | 2,450,865 |
| Jan 31, 2024 | 1.2150 | 1.2150 | 1.1800 | 1.2100 | 1.2100 | 3,481,502 |
| Jan 30, 2024 | 1.2200 | 1.2200 | 1.1950 | 1.2050 | 1.2050 | 4,698,548 |
| Jan 29, 2024 | 1.2000 | 1.2075 | 1.1700 | 1.1900 | 1.1900 | 3,352,358 |
| Jan 25, 2024 | 1.1750 | 1.2025 | 1.1700 | 1.2000 | 1.2000 | 3,494,773 |
| Jan 24, 2024 | 1.1600 | 1.1825 | 1.1600 | 1.1750 | 1.1750 | 3,721,186 |
| Jan 23, 2024 | 1.1650 | 1.1675 | 1.1400 | 1.1400 | 1.1400 | 1,323,976 |
| Jan 22, 2024 | 1.1500 | 1.1750 | 1.1450 | 1.1750 | 1.1750 | 1,917,016 |
| Jan 19, 2024 | 1.1650 | 1.1750 | 1.1450 | 1.1500 | 1.1500 | 2,009,756 |
| Jan 18, 2024 | 1.1100 | 1.1525 | 1.1050 | 1.1500 | 1.1500 | 3,791,454 |
| Jan 17, 2024 | 1.1300 | 1.1450 | 1.1100 | 1.1400 | 1.1400 | 4,326,279 |
| Jan 16, 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 1,851,101 |
| Jan 15, 2024 | 1.1950 | 1.1975 | 1.1825 | 1.1875 | 1.1875 | 1,049,876 |
| Jan 12, 2024 | 1.1400 | 1.1800 | 1.1250 | 1.1750 | 1.1750 | 2,736,446 |
| Jan 11, 2024 | 1.1550 | 1.1550 | 1.1400 | 1.1500 | 1.1500 | 1,670,945 |
| Jan 10, 2024 | 1.1750 | 1.1750 | 1.1450 | 1.1550 | 1.1550 | 2,426,124 |
| Jan 09, 2024 | 1.1700 | 1.1950 | 1.1525 | 1.1800 | 1.1800 | 2,697,694 |
| Jan 08, 2024 | 1.1300 | 1.1750 | 1.1300 | 1.1550 | 1.1550 | 2,810,478 |
| Jan 05, 2024 | 1.1250 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 1,244,330 |
| Jan 04, 2024 | 1.1450 | 1.1450 | 1.1150 | 1.1150 | 1.1150 | 2,462,697 |
| Jan 03, 2024 | 1.1700 | 1.1750 | 1.1475 | 1.1500 | 1.1500 | 2,702,288 |
| Jan 02, 2024 | 1.1900 | 1.2050 | 1.1800 | 1.2050 | 1.2050 | 1,218,257 |
| Dec 29, 2023 | 1.1950 | 1.2050 | 1.1800 | 1.1900 | 1.1900 | 2,304,069 |
| Dec 28, 2023 | 1.2150 | 1.2300 | 1.2075 | 1.2250 | 1.2250 | 2,201,509 |
| Dec 27, 2023 | 1.2000 | 1.2100 | 1.1875 | 1.2050 | 1.2050 | 1,573,122 |
| Dec 22, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 1,726,209 |
| Dec 21, 2023 | 1.1800 | 1.1850 | 1.1550 | 1.1850 | 1.1850 | 2,505,648 |
| Dec 20, 2023 | 1.1950 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 2,806,609 |
| Dec 19, 2023 | 1.1550 | 1.1800 | 1.1550 | 1.1700 | 1.1700 | 1,112,349 |
| Dec 18, 2023 | 1.1600 | 1.1650 | 1.1350 | 1.1550 | 1.1550 | 1,876,087 |
| Dec 15, 2023 | 1.1850 | 1.1900 | 1.1650 | 1.1800 | 1.1800 | 8,642,136 |
| Dec 14, 2023 | 1.1900 | 1.2000 | 1.1575 | 1.1600 | 1.1600 | 5,395,649 |
| Dec 13, 2023 | 1.1250 | 1.1300 | 1.1075 | 1.1100 | 1.1100 | 1,805,455 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.