SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.540 | 5.570 | 5.350 | 5.400 | 5.400 | 473,890 |
| 2024-06-11 | 5.730 | 5.730 | 5.520 | 5.590 | 5.590 | 482,191 |
| 2024-06-07 | 5.780 | 5.840 | 5.710 | 5.740 | 5.740 | 259,259 |
| 2024-06-06 | 5.680 | 5.740 | 5.570 | 5.690 | 5.690 | 503,328 |
| 2024-06-05 | 5.830 | 5.950 | 5.700 | 5.730 | 5.730 | 516,650 |
| 2024-06-04 | 6.190 | 6.190 | 5.820 | 5.870 | 5.870 | 391,583 |
| 2024-06-03 | 6.080 | 6.250 | 6.040 | 6.130 | 6.130 | 406,225 |
| 2024-05-31 | 6.180 | 6.180 | 5.955 | 6.040 | 6.040 | 784,581 |
| 2024-05-30 | 6.160 | 6.240 | 6.020 | 6.120 | 6.120 | 589,713 |
| 2024-05-29 | 6.100 | 6.240 | 6.095 | 6.160 | 6.160 | 530,319 |
| 2024-05-28 | 5.980 | 6.070 | 5.840 | 6.050 | 6.050 | 608,962 |
| 2024-05-27 | 6.200 | 6.230 | 5.890 | 5.990 | 5.990 | 641,148 |
| 2024-05-24 | 6.320 | 6.320 | 6.120 | 6.190 | 6.190 | 548,863 |
| 2024-05-23 | 6.350 | 6.460 | 6.250 | 6.410 | 6.410 | 686,420 |
| 2024-05-22 | 6.510 | 6.620 | 6.460 | 6.590 | 6.590 | 509,238 |
| 2024-05-21 | 6.580 | 6.720 | 6.460 | 6.500 | 6.500 | 408,285 |
| 2024-05-20 | 6.650 | 6.740 | 6.540 | 6.580 | 6.580 | 548,829 |
| 2024-05-17 | 6.590 | 6.650 | 6.480 | 6.550 | 6.550 | 366,171 |
| 2024-05-16 | 6.460 | 6.680 | 6.380 | 6.630 | 6.630 | 861,877 |
| 2024-05-15 | 6.400 | 6.560 | 6.370 | 6.380 | 6.380 | 678,228 |
| 2024-05-14 | 5.980 | 6.250 | 5.970 | 6.250 | 6.250 | 658,742 |
| 2024-05-13 | 6.080 | 6.200 | 5.995 | 6.000 | 6.000 | 331,436 |
| 2024-05-10 | 6.170 | 6.240 | 6.090 | 6.090 | 6.090 | 345,371 |
| 2024-05-09 | 5.980 | 6.130 | 5.940 | 6.130 | 6.130 | 699,544 |
| 2024-05-08 | 5.920 | 6.045 | 5.840 | 6.040 | 6.040 | 661,587 |
| 2024-05-07 | 6.000 | 6.050 | 5.820 | 5.920 | 5.920 | 750,010 |
| 2024-05-06 | 5.890 | 5.990 | 5.690 | 5.970 | 5.970 | 770,286 |
| 2024-05-03 | 5.490 | 5.900 | 5.490 | 5.820 | 5.820 | 1,297,630 |
| 2024-05-02 | 5.330 | 5.470 | 5.250 | 5.430 | 5.430 | 795,589 |
| 2024-05-01 | 4.990 | 5.450 | 4.940 | 5.320 | 5.320 | 6,856,647 |
| 2024-04-30 | 5.040 | 5.240 | 5.010 | 5.100 | 5.100 | 810,999 |
| 2024-04-29 | 4.730 | 4.950 | 4.720 | 4.930 | 4.930 | 434,129 |
| 2024-04-26 | 4.700 | 4.750 | 4.620 | 4.670 | 4.670 | 467,103 |
| 2024-04-24 | 4.850 | 4.930 | 4.750 | 4.750 | 4.750 | 261,808 |
| 2024-04-23 | 4.870 | 4.900 | 4.790 | 4.830 | 4.830 | 200,273 |
| 2024-04-22 | 4.810 | 4.880 | 4.770 | 4.870 | 4.870 | 533,174 |
| 2024-04-19 | 5.000 | 5.050 | 4.750 | 4.790 | 4.790 | 601,975 |
| 2024-04-18 | 4.890 | 4.980 | 4.890 | 4.960 | 4.960 | 386,830 |
| 2024-04-17 | 4.870 | 4.930 | 4.810 | 4.920 | 4.920 | 388,649 |
| 2024-04-16 | 5.020 | 5.040 | 4.810 | 4.890 | 4.890 | 535,496 |
| 2024-04-15 | 5.170 | 5.250 | 5.060 | 5.110 | 5.110 | 313,954 |
| 2024-04-12 | 5.160 | 5.350 | 5.150 | 5.300 | 5.300 | 560,879 |
| 2024-04-11 | 5.060 | 5.140 | 5.020 | 5.110 | 5.110 | 351,733 |
| 2024-04-10 | 5.150 | 5.200 | 5.040 | 5.080 | 5.080 | 285,903 |
| 2024-04-09 | 5.130 | 5.170 | 5.070 | 5.170 | 5.170 | 378,651 |
| 2024-04-08 | 5.220 | 5.270 | 5.140 | 5.190 | 5.190 | 557,376 |
| 2024-04-05 | 5.170 | 5.190 | 5.110 | 5.180 | 5.180 | 394,542 |
| 2024-04-04 | 5.300 | 5.470 | 5.260 | 5.310 | 5.310 | 765,214 |
| 2024-04-03 | 5.370 | 5.480 | 5.120 | 5.170 | 5.170 | 464,032 |
| 2024-04-02 | 5.150 | 5.435 | 4.950 | 5.390 | 5.390 | 1,179,127 |
| 2024-03-28 | 4.890 | 5.140 | 4.850 | 5.130 | 5.130 | 1,195,131 |
| 2024-03-27 | 4.800 | 4.835 | 4.720 | 4.830 | 4.830 | 349,278 |
| 2024-03-26 | 4.810 | 4.820 | 4.750 | 4.790 | 4.790 | 264,850 |
| 2024-03-25 | 4.800 | 5.000 | 4.740 | 4.830 | 4.830 | 531,614 |
| 2024-03-22 | 4.800 | 4.910 | 4.760 | 4.840 | 4.840 | 535,746 |
| 2024-03-21 | 4.650 | 4.870 | 4.650 | 4.790 | 4.790 | 548,193 |
| 2024-03-20 | 4.580 | 4.630 | 4.520 | 4.600 | 4.600 | 386,159 |
| 2024-03-19 | 4.620 | 4.640 | 4.550 | 4.560 | 4.560 | 249,437 |
| 2024-03-18 | 4.520 | 4.620 | 4.520 | 4.570 | 4.570 | 397,805 |
| 2024-03-15 | 4.520 | 4.580 | 4.400 | 4.500 | 4.500 | 944,753 |
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.