SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.950 | 4.965 | 4.510 | 4.540 | 4.540 | 1,645,139 |
| 2024-03-13 | 4.960 | 5.140 | 4.900 | 5.070 | 5.070 | 698,426 |
| 2024-03-12 | 4.850 | 4.920 | 4.820 | 4.900 | 4.900 | 395,694 |
| 2024-03-11 | 4.870 | 4.890 | 4.790 | 4.890 | 4.890 | 319,726 |
| 2024-03-08 | 5.060 | 5.080 | 4.950 | 4.980 | 4.980 | 443,877 |
| 2024-03-07 | 4.850 | 4.920 | 4.840 | 4.910 | 4.910 | 368,919 |
| 2024-03-06 | 4.780 | 4.870 | 4.740 | 4.800 | 4.800 | 338,202 |
| 2024-03-05 | 4.760 | 4.850 | 4.750 | 4.840 | 4.840 | 286,805 |
| 2024-03-04 | 5.000 | 5.060 | 4.710 | 4.790 | 4.790 | 532,414 |
| 2024-03-01 | 4.990 | 5.120 | 4.910 | 4.940 | 4.940 | 805,280 |
| 2024-02-29 | 4.670 | 5.000 | 4.590 | 5.000 | 5.000 | 1,425,030 |
| 2024-02-28 | 4.670 | 4.820 | 4.590 | 4.770 | 4.770 | 709,287 |
| 2024-02-27 | 4.550 | 4.600 | 4.490 | 4.500 | 4.500 | 318,191 |
| 2024-02-26 | 4.560 | 4.560 | 4.465 | 4.500 | 4.500 | 603,231 |
| 2024-02-23 | 4.670 | 4.720 | 4.550 | 4.610 | 4.610 | 499,268 |
| 2024-02-22 | 4.730 | 4.790 | 4.650 | 4.680 | 4.680 | 335,063 |
| 2024-02-21 | 4.650 | 4.710 | 4.550 | 4.700 | 4.700 | 826,446 |
| 2024-02-20 | 4.840 | 4.960 | 4.760 | 4.850 | 4.850 | 432,831 |
| 2024-02-19 | 4.760 | 4.890 | 4.730 | 4.820 | 4.820 | 415,907 |
| 2024-02-16 | 5.050 | 5.140 | 4.750 | 4.780 | 4.780 | 1,122,062 |
| 2024-02-15 | 5.160 | 5.200 | 5.070 | 5.100 | 5.100 | 311,322 |
| 2024-02-14 | 5.060 | 5.150 | 5.040 | 5.130 | 5.130 | 634,966 |
| 2024-02-13 | 5.120 | 5.250 | 5.090 | 5.120 | 5.120 | 318,615 |
| 2024-02-12 | 5.200 | 5.260 | 5.060 | 5.100 | 5.100 | 493,114 |
| 2024-02-09 | 5.480 | 5.490 | 5.110 | 5.140 | 5.140 | 1,083,162 |
| 2024-02-08 | 5.580 | 5.730 | 5.535 | 5.730 | 5.730 | 934,962 |
| 2024-02-07 | 5.250 | 5.780 | 5.240 | 5.570 | 5.570 | 1,701,138 |
| 2024-02-06 | 4.990 | 5.340 | 4.970 | 5.250 | 5.250 | 661,636 |
| 2024-02-05 | 5.190 | 5.280 | 5.030 | 5.050 | 5.050 | 505,148 |
| 2024-02-02 | 5.140 | 5.250 | 5.000 | 5.230 | 5.230 | 1,768,484 |
| 2024-02-01 | 5.120 | 5.150 | 4.930 | 4.940 | 4.940 | 817,753 |
| 2024-01-31 | 5.170 | 5.330 | 5.140 | 5.140 | 5.140 | 1,708,407 |
| 2024-01-30 | 4.970 | 5.020 | 4.930 | 4.990 | 4.990 | 669,399 |
| 2024-01-29 | 4.990 | 5.030 | 4.830 | 4.970 | 4.970 | 696,569 |
| 2024-01-25 | 4.790 | 4.960 | 4.740 | 4.940 | 4.940 | 591,310 |
| 2024-01-24 | 4.860 | 4.930 | 4.700 | 4.740 | 4.740 | 363,366 |
| 2024-01-23 | 4.770 | 4.830 | 4.670 | 4.720 | 4.720 | 507,743 |
| 2024-01-22 | 4.950 | 4.950 | 4.710 | 4.760 | 4.760 | 360,998 |
| 2024-01-19 | 4.970 | 5.030 | 4.750 | 4.920 | 4.920 | 394,476 |
| 2024-01-18 | 4.950 | 5.080 | 4.770 | 4.890 | 4.890 | 562,490 |
| 2024-01-17 | 5.100 | 5.250 | 4.930 | 4.930 | 4.930 | 1,022,446 |
| 2024-01-16 | 5.300 | 5.390 | 5.040 | 5.080 | 5.080 | 803,579 |
| 2024-01-15 | 5.200 | 5.330 | 5.175 | 5.280 | 5.280 | 482,794 |
| 2024-01-12 | 4.990 | 5.120 | 4.840 | 4.960 | 4.960 | 905,420 |
| 2024-01-11 | 4.670 | 4.965 | 4.600 | 4.900 | 4.900 | 1,591,841 |
| 2024-01-10 | 4.250 | 4.720 | 4.170 | 4.600 | 4.600 | 2,374,491 |
| 2024-01-09 | 4.090 | 4.100 | 4.000 | 4.050 | 4.050 | 169,240 |
| 2024-01-08 | 4.060 | 4.160 | 4.010 | 4.050 | 4.050 | 251,600 |
| 2024-01-05 | 4.110 | 4.170 | 4.050 | 4.080 | 4.080 | 165,109 |
| 2024-01-04 | 4.160 | 4.180 | 4.050 | 4.090 | 4.090 | 376,617 |
| 2024-01-03 | 4.280 | 4.330 | 4.110 | 4.160 | 4.160 | 359,842 |
| 2024-01-02 | 4.350 | 4.360 | 4.240 | 4.340 | 4.340 | 389,849 |
| 2023-12-29 | 4.080 | 4.420 | 4.050 | 4.350 | 4.350 | 1,461,102 |
| 2023-12-28 | 4.150 | 4.170 | 4.000 | 4.120 | 4.120 | 393,247 |
| 2023-12-27 | 4.170 | 4.210 | 4.090 | 4.150 | 4.150 | 383,512 |
| 2023-12-22 | 4.010 | 4.140 | 3.980 | 4.140 | 4.140 | 338,114 |
| 2023-12-21 | 4.070 | 4.070 | 3.960 | 4.000 | 4.000 | 291,936 |
| 2023-12-20 | 4.190 | 4.190 | 4.010 | 4.060 | 4.060 | 353,868 |
| 2023-12-19 | 4.150 | 4.230 | 4.120 | 4.190 | 4.190 | 341,945 |
| 2023-12-18 | 4.160 | 4.190 | 4.060 | 4.160 | 4.160 | 559,853 |
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.