SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 3.640 | 3.690 | 3.560 | 3.600 | 3.600 | 680,966 |
| 2024-09-03 | 3.840 | 3.855 | 3.760 | 3.800 | 3.800 | 481,297 |
| 2024-09-02 | 3.910 | 3.960 | 3.840 | 3.860 | 3.860 | 439,698 |
| 2024-08-30 | 3.910 | 3.940 | 3.800 | 3.890 | 3.890 | 1,265,469 |
| 2024-08-29 | 4.210 | 4.230 | 3.840 | 3.900 | 3.900 | 1,616,771 |
| 2024-08-28 | 4.410 | 4.530 | 4.390 | 4.480 | 4.480 | 405,379 |
| 2024-08-27 | 4.390 | 4.440 | 4.330 | 4.430 | 4.430 | 249,275 |
| 2024-08-26 | 4.400 | 4.610 | 4.400 | 4.420 | 4.420 | 638,846 |
| 2024-08-23 | 4.000 | 4.070 | 3.960 | 4.050 | 4.050 | 328,123 |
| 2024-08-22 | 4.120 | 4.150 | 4.000 | 4.050 | 4.050 | 335,105 |
| 2024-08-21 | 3.980 | 4.140 | 3.970 | 4.120 | 4.120 | 288,343 |
| 2024-08-20 | 4.030 | 4.120 | 3.980 | 3.990 | 3.990 | 484,495 |
| 2024-08-19 | 4.110 | 4.120 | 3.850 | 4.020 | 4.020 | 863,263 |
| 2024-08-16 | 4.260 | 4.300 | 4.190 | 4.250 | 4.250 | 307,331 |
| 2024-08-15 | 4.270 | 4.320 | 4.130 | 4.200 | 4.200 | 332,791 |
| 2024-08-14 | 4.290 | 4.300 | 4.210 | 4.240 | 4.240 | 354,833 |
| 2024-08-13 | 4.280 | 4.295 | 4.200 | 4.220 | 4.220 | 197,797 |
| 2024-08-12 | 4.220 | 4.310 | 4.130 | 4.300 | 4.300 | 284,938 |
| 2024-08-09 | 4.350 | 4.350 | 4.190 | 4.210 | 4.210 | 382,942 |
| 2024-08-08 | 4.380 | 4.380 | 4.220 | 4.250 | 4.250 | 286,921 |
| 2024-08-07 | 4.310 | 4.490 | 4.275 | 4.440 | 4.440 | 316,565 |
| 2024-08-06 | 4.310 | 4.370 | 4.200 | 4.220 | 4.220 | 710,741 |
| 2024-08-05 | 4.300 | 4.310 | 4.190 | 4.210 | 4.210 | 775,806 |
| 2024-08-02 | 4.590 | 4.610 | 4.405 | 4.420 | 4.420 | 829,867 |
| 2024-08-01 | 4.820 | 4.925 | 4.790 | 4.830 | 4.830 | 428,853 |
| 2024-07-31 | 4.600 | 4.690 | 4.530 | 4.690 | 4.690 | 1,514,525 |
| 2024-07-30 | 4.550 | 4.600 | 4.505 | 4.590 | 4.590 | 401,373 |
| 2024-07-29 | 4.580 | 4.660 | 4.530 | 4.590 | 4.590 | 394,472 |
| 2024-07-26 | 4.550 | 4.580 | 4.510 | 4.550 | 4.550 | 580,852 |
| 2024-07-25 | 4.580 | 4.600 | 4.500 | 4.550 | 4.550 | 643,606 |
| 2024-07-24 | 4.900 | 4.900 | 4.700 | 4.720 | 4.720 | 457,973 |
| 2024-07-23 | 4.940 | 4.990 | 4.860 | 4.910 | 4.910 | 425,534 |
| 2024-07-22 | 4.900 | 4.970 | 4.870 | 4.940 | 4.940 | 382,456 |
| 2024-07-19 | 4.820 | 4.950 | 4.800 | 4.920 | 4.920 | 407,258 |
| 2024-07-18 | 5.040 | 5.060 | 4.900 | 4.940 | 4.940 | 651,072 |
| 2024-07-17 | 5.160 | 5.220 | 5.040 | 5.130 | 5.130 | 258,573 |
| 2024-07-16 | 5.130 | 5.180 | 5.080 | 5.150 | 5.150 | 205,784 |
| 2024-07-15 | 5.180 | 5.200 | 5.100 | 5.170 | 5.170 | 229,007 |
| 2024-07-12 | 5.330 | 5.330 | 5.120 | 5.180 | 5.180 | 369,415 |
| 2024-07-11 | 5.140 | 5.330 | 5.060 | 5.330 | 5.330 | 1,073,975 |
| 2024-07-10 | 5.120 | 5.120 | 4.880 | 4.940 | 4.940 | 457,023 |
| 2024-07-09 | 5.050 | 5.120 | 4.900 | 5.120 | 5.120 | 373,085 |
| 2024-07-08 | 5.010 | 5.080 | 5.000 | 5.070 | 5.070 | 402,455 |
| 2024-07-05 | 5.150 | 5.150 | 5.040 | 5.050 | 5.050 | 242,601 |
| 2024-07-04 | 5.200 | 5.220 | 5.115 | 5.160 | 5.160 | 332,834 |
| 2024-07-03 | 5.110 | 5.200 | 5.105 | 5.150 | 5.150 | 272,344 |
| 2024-07-02 | 5.100 | 5.130 | 4.990 | 5.070 | 5.070 | 268,412 |
| 2024-07-01 | 5.130 | 5.230 | 5.030 | 5.070 | 5.070 | 420,200 |
| 2024-06-28 | 5.120 | 5.330 | 5.010 | 5.330 | 5.330 | 914,285 |
| 2024-06-27 | 5.000 | 5.075 | 4.950 | 5.070 | 5.070 | 397,809 |
| 2024-06-26 | 5.000 | 5.015 | 4.910 | 5.000 | 5.000 | 717,714 |
| 2024-06-25 | 5.200 | 5.240 | 5.030 | 5.140 | 5.140 | 480,414 |
| 2024-06-24 | 5.320 | 5.400 | 5.180 | 5.180 | 5.180 | 225,407 |
| 2024-06-21 | 5.350 | 5.460 | 5.330 | 5.380 | 5.380 | 504,164 |
| 2024-06-20 | 5.320 | 5.370 | 5.180 | 5.320 | 5.320 | 501,848 |
| 2024-06-19 | 5.360 | 5.380 | 5.225 | 5.340 | 5.340 | 382,208 |
| 2024-06-18 | 5.400 | 5.455 | 5.210 | 5.290 | 5.290 | 425,601 |
| 2024-06-17 | 5.430 | 5.450 | 5.315 | 5.380 | 5.380 | 300,808 |
| 2024-06-14 | 5.470 | 5.600 | 5.450 | 5.500 | 5.500 | 506,960 |
| 2024-06-13 | 5.510 | 5.590 | 5.400 | 5.430 | 5.430 | 468,487 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.