Silex Systems Limited (SLX.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
As of 01:10PM AEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 6.51 | 6.62 | 6.48 | 6.49 | 6.49 | 141,876 |
| May 21, 2024 | 6.58 | 6.72 | 6.46 | 6.50 | 6.50 | 408,285 |
| May 20, 2024 | 6.65 | 6.74 | 6.54 | 6.58 | 6.58 | 548,829 |
| May 17, 2024 | 6.59 | 6.65 | 6.48 | 6.55 | 6.55 | 366,171 |
| May 16, 2024 | 6.46 | 6.68 | 6.38 | 6.63 | 6.63 | 861,877 |
| May 15, 2024 | 6.40 | 6.56 | 6.37 | 6.38 | 6.38 | 678,228 |
| May 14, 2024 | 5.98 | 6.25 | 5.97 | 6.25 | 6.25 | 658,742 |
| May 13, 2024 | 6.08 | 6.20 | 5.99 | 6.00 | 6.00 | 331,436 |
| May 10, 2024 | 6.17 | 6.24 | 6.09 | 6.09 | 6.09 | 345,371 |
| May 09, 2024 | 5.98 | 6.13 | 5.94 | 6.13 | 6.13 | 699,544 |
| May 08, 2024 | 5.92 | 6.05 | 5.84 | 6.04 | 6.04 | 661,587 |
| May 07, 2024 | 6.00 | 6.05 | 5.82 | 5.92 | 5.92 | 750,010 |
| May 06, 2024 | 5.89 | 5.99 | 5.69 | 5.97 | 5.97 | 770,286 |
| May 03, 2024 | 5.49 | 5.90 | 5.49 | 5.82 | 5.82 | 1,297,630 |
| May 02, 2024 | 5.33 | 5.47 | 5.25 | 5.43 | 5.43 | 795,589 |
| May 01, 2024 | 4.99 | 5.45 | 4.94 | 5.32 | 5.32 | 6,856,647 |
| Apr 30, 2024 | 5.04 | 5.24 | 5.01 | 5.10 | 5.10 | 810,999 |
| Apr 29, 2024 | 4.73 | 4.95 | 4.72 | 4.93 | 4.93 | 434,129 |
| Apr 26, 2024 | 4.70 | 4.75 | 4.62 | 4.67 | 4.67 | 467,103 |
| Apr 24, 2024 | 4.85 | 4.93 | 4.75 | 4.75 | 4.75 | 261,808 |
| Apr 23, 2024 | 4.87 | 4.90 | 4.79 | 4.83 | 4.83 | 200,273 |
| Apr 22, 2024 | 4.81 | 4.88 | 4.77 | 4.87 | 4.87 | 533,174 |
| Apr 19, 2024 | 5.00 | 5.05 | 4.75 | 4.79 | 4.79 | 601,975 |
| Apr 18, 2024 | 4.89 | 4.98 | 4.89 | 4.96 | 4.96 | 386,830 |
| Apr 17, 2024 | 4.87 | 4.93 | 4.81 | 4.92 | 4.92 | 388,649 |
| Apr 16, 2024 | 5.02 | 5.04 | 4.81 | 4.89 | 4.89 | 535,496 |
| Apr 15, 2024 | 5.17 | 5.25 | 5.06 | 5.11 | 5.11 | 313,954 |
| Apr 12, 2024 | 5.16 | 5.35 | 5.15 | 5.30 | 5.30 | 560,879 |
| Apr 11, 2024 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | 351,733 |
| Apr 10, 2024 | 5.15 | 5.20 | 5.04 | 5.08 | 5.08 | 285,903 |
| Apr 09, 2024 | 5.13 | 5.17 | 5.07 | 5.17 | 5.17 | 378,651 |
| Apr 08, 2024 | 5.22 | 5.27 | 5.14 | 5.19 | 5.19 | 557,376 |
| Apr 05, 2024 | 5.17 | 5.19 | 5.11 | 5.18 | 5.18 | 394,542 |
| Apr 04, 2024 | 5.30 | 5.47 | 5.26 | 5.31 | 5.31 | 765,214 |
| Apr 03, 2024 | 5.37 | 5.48 | 5.12 | 5.17 | 5.17 | 464,032 |
| Apr 02, 2024 | 5.15 | 5.43 | 4.95 | 5.39 | 5.39 | 1,179,127 |
| Mar 28, 2024 | 4.89 | 5.14 | 4.85 | 5.13 | 5.13 | 1,195,131 |
| Mar 27, 2024 | 4.80 | 4.84 | 4.72 | 4.83 | 4.83 | 349,278 |
| Mar 26, 2024 | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | 264,850 |
| Mar 25, 2024 | 4.80 | 5.00 | 4.74 | 4.83 | 4.83 | 531,614 |
| Mar 22, 2024 | 4.80 | 4.91 | 4.76 | 4.84 | 4.84 | 535,746 |
| Mar 21, 2024 | 4.65 | 4.87 | 4.65 | 4.79 | 4.79 | 548,193 |
| Mar 20, 2024 | 4.58 | 4.63 | 4.52 | 4.60 | 4.60 | 386,159 |
| Mar 19, 2024 | 4.62 | 4.64 | 4.55 | 4.56 | 4.56 | 249,437 |
| Mar 18, 2024 | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | 397,805 |
| Mar 15, 2024 | 4.52 | 4.58 | 4.40 | 4.50 | 4.50 | 944,753 |
| Mar 14, 2024 | 4.95 | 4.97 | 4.51 | 4.54 | 4.54 | 1,645,139 |
| Mar 13, 2024 | 4.96 | 5.14 | 4.90 | 5.07 | 5.07 | 698,426 |
| Mar 12, 2024 | 4.85 | 4.92 | 4.82 | 4.90 | 4.90 | 395,694 |
| Mar 11, 2024 | 4.87 | 4.89 | 4.79 | 4.89 | 4.89 | 319,726 |
| Mar 08, 2024 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | 443,877 |
| Mar 07, 2024 | 4.85 | 4.92 | 4.84 | 4.91 | 4.91 | 368,919 |
| Mar 06, 2024 | 4.78 | 4.87 | 4.74 | 4.80 | 4.80 | 338,202 |
| Mar 05, 2024 | 4.76 | 4.85 | 4.75 | 4.84 | 4.84 | 286,805 |
| Mar 04, 2024 | 5.00 | 5.06 | 4.71 | 4.79 | 4.79 | 532,414 |
| Mar 01, 2024 | 4.99 | 5.12 | 4.91 | 4.94 | 4.94 | 805,280 |
| Feb 29, 2024 | 4.67 | 5.00 | 4.59 | 5.00 | 5.00 | 1,425,030 |
| Feb 28, 2024 | 4.67 | 4.82 | 4.59 | 4.77 | 4.77 | 709,287 |
| Feb 27, 2024 | 4.55 | 4.60 | 4.49 | 4.50 | 4.50 | 318,191 |
| Feb 26, 2024 | 4.56 | 4.56 | 4.47 | 4.50 | 4.50 | 603,231 |
| Feb 23, 2024 | 4.67 | 4.72 | 4.55 | 4.61 | 4.61 | 499,268 |
| Feb 22, 2024 | 4.73 | 4.79 | 4.65 | 4.68 | 4.68 | 335,063 |
| Feb 21, 2024 | 4.65 | 4.71 | 4.55 | 4.70 | 4.70 | 826,446 |
| Feb 20, 2024 | 4.84 | 4.96 | 4.76 | 4.85 | 4.85 | 432,831 |
| Feb 19, 2024 | 4.76 | 4.89 | 4.73 | 4.82 | 4.82 | 415,907 |
| Feb 16, 2024 | 5.05 | 5.14 | 4.75 | 4.78 | 4.78 | 1,122,062 |
| Feb 15, 2024 | 5.16 | 5.20 | 5.07 | 5.10 | 5.10 | 311,322 |
| Feb 14, 2024 | 5.06 | 5.15 | 5.04 | 5.13 | 5.13 | 634,966 |
| Feb 13, 2024 | 5.12 | 5.25 | 5.09 | 5.12 | 5.12 | 318,615 |
| Feb 12, 2024 | 5.20 | 5.26 | 5.06 | 5.10 | 5.10 | 493,114 |
| Feb 09, 2024 | 5.48 | 5.49 | 5.11 | 5.14 | 5.14 | 1,083,162 |
| Feb 08, 2024 | 5.58 | 5.73 | 5.53 | 5.73 | 5.73 | 934,962 |
| Feb 07, 2024 | 5.25 | 5.78 | 5.24 | 5.57 | 5.57 | 1,701,138 |
| Feb 06, 2024 | 4.99 | 5.34 | 4.97 | 5.25 | 5.25 | 661,636 |
| Feb 05, 2024 | 5.19 | 5.28 | 5.03 | 5.05 | 5.05 | 505,148 |
| Feb 02, 2024 | 5.14 | 5.25 | 5.00 | 5.23 | 5.23 | 1,768,484 |
| Feb 01, 2024 | 5.12 | 5.15 | 4.93 | 4.94 | 4.94 | 817,753 |
| Jan 31, 2024 | 5.17 | 5.33 | 5.14 | 5.14 | 5.14 | 1,708,407 |
| Jan 30, 2024 | 4.97 | 5.02 | 4.93 | 4.99 | 4.99 | 669,399 |
| Jan 29, 2024 | 4.99 | 5.03 | 4.83 | 4.97 | 4.97 | 696,569 |
| Jan 25, 2024 | 4.79 | 4.96 | 4.74 | 4.94 | 4.94 | 591,310 |
| Jan 24, 2024 | 4.86 | 4.93 | 4.70 | 4.74 | 4.74 | 363,366 |
| Jan 23, 2024 | 4.77 | 4.83 | 4.67 | 4.72 | 4.72 | 507,743 |
| Jan 22, 2024 | 4.95 | 4.95 | 4.71 | 4.76 | 4.76 | 360,998 |
| Jan 19, 2024 | 4.97 | 5.03 | 4.75 | 4.92 | 4.92 | 394,476 |
| Jan 18, 2024 | 4.95 | 5.08 | 4.77 | 4.89 | 4.89 | 562,490 |
| Jan 17, 2024 | 5.10 | 5.25 | 4.93 | 4.93 | 4.93 | 1,022,446 |
| Jan 16, 2024 | 5.30 | 5.39 | 5.04 | 5.08 | 5.08 | 803,579 |
| Jan 15, 2024 | 5.20 | 5.33 | 5.18 | 5.28 | 5.28 | 482,794 |
| Jan 12, 2024 | 4.99 | 5.12 | 4.84 | 4.96 | 4.96 | 905,420 |
| Jan 11, 2024 | 4.67 | 4.97 | 4.60 | 4.90 | 4.90 | 1,591,841 |
| Jan 10, 2024 | 4.25 | 4.72 | 4.17 | 4.60 | 4.60 | 2,374,491 |
| Jan 09, 2024 | 4.09 | 4.10 | 4.00 | 4.05 | 4.05 | 169,240 |
| Jan 08, 2024 | 4.06 | 4.16 | 4.01 | 4.05 | 4.05 | 251,600 |
| Jan 05, 2024 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | 165,109 |
| Jan 04, 2024 | 4.16 | 4.18 | 4.05 | 4.09 | 4.09 | 376,617 |
| Jan 03, 2024 | 4.28 | 4.33 | 4.11 | 4.16 | 4.16 | 359,842 |
| Jan 02, 2024 | 4.35 | 4.36 | 4.24 | 4.34 | 4.34 | 389,849 |
| Dec 29, 2023 | 4.08 | 4.42 | 4.05 | 4.35 | 4.35 | 1,461,102 |
| Dec 28, 2023 | 4.15 | 4.17 | 4.00 | 4.12 | 4.12 | 393,247 |
| *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.