SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.180 | 4.240 | 4.050 | 4.160 | 4.160 | 1,232,907 |
| 2023-12-14 | 4.100 | 4.160 | 4.000 | 4.140 | 4.140 | 1,356,294 |
| 2023-12-13 | 3.950 | 4.050 | 3.850 | 4.030 | 4.030 | 1,600,345 |
| 2023-12-12 | 3.640 | 3.870 | 3.570 | 3.800 | 3.800 | 1,735,889 |
| 2023-12-11 | 3.390 | 3.600 | 3.380 | 3.520 | 3.520 | 937,164 |
| 2023-12-08 | 3.290 | 3.410 | 3.290 | 3.370 | 3.370 | 247,131 |
| 2023-12-07 | 3.230 | 3.310 | 3.180 | 3.290 | 3.290 | 483,730 |
| 2023-12-06 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 180,788 |
| 2023-12-05 | 3.260 | 3.270 | 3.160 | 3.210 | 3.210 | 311,193 |
| 2023-12-04 | 3.360 | 3.400 | 3.230 | 3.240 | 3.240 | 304,875 |
| 2023-12-01 | 3.300 | 3.340 | 3.245 | 3.280 | 3.280 | 463,056 |
| 2023-11-30 | 3.240 | 3.280 | 3.010 | 3.240 | 3.240 | 771,238 |
| 2023-11-29 | 3.410 | 3.460 | 3.210 | 3.330 | 3.330 | 553,718 |
| 2023-11-28 | 3.350 | 3.460 | 3.340 | 3.420 | 3.420 | 283,780 |
| 2023-11-27 | 3.360 | 3.400 | 3.330 | 3.350 | 3.350 | 219,709 |
| 2023-11-24 | 3.350 | 3.400 | 3.295 | 3.350 | 3.350 | 131,944 |
| 2023-11-23 | 3.390 | 3.400 | 3.310 | 3.350 | 3.350 | 151,278 |
| 2023-11-22 | 3.400 | 3.410 | 3.300 | 3.350 | 3.350 | 278,549 |
| 2023-11-21 | 3.400 | 3.510 | 3.400 | 3.450 | 3.450 | 326,925 |
| 2023-11-20 | 3.370 | 3.450 | 3.330 | 3.400 | 3.400 | 195,718 |
| 2023-11-17 | 3.430 | 3.430 | 3.310 | 3.370 | 3.370 | 306,434 |
| 2023-11-16 | 3.570 | 3.570 | 3.370 | 3.410 | 3.410 | 309,577 |
| 2023-11-15 | 3.610 | 3.720 | 3.555 | 3.580 | 3.580 | 606,091 |
| 2023-11-14 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 574,958 |
| 2023-11-13 | 3.350 | 3.510 | 3.350 | 3.430 | 3.430 | 563,333 |
| 2023-11-10 | 3.360 | 3.410 | 3.320 | 3.360 | 3.360 | 250,609 |
| 2023-11-09 | 3.420 | 3.420 | 3.350 | 3.350 | 3.350 | 218,387 |
| 2023-11-08 | 3.420 | 3.510 | 3.360 | 3.430 | 3.430 | 430,530 |
| 2023-11-07 | 3.350 | 3.470 | 3.350 | 3.410 | 3.410 | 245,690 |
| 2023-11-06 | 3.570 | 3.570 | 3.310 | 3.480 | 3.480 | 648,832 |
| 2023-11-03 | 3.400 | 3.610 | 3.370 | 3.580 | 3.580 | 522,398 |
| 2023-11-02 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 669,918 |
| 2023-11-01 | 3.300 | 3.380 | 3.280 | 3.300 | 3.300 | 610,633 |
| 2023-10-31 | 3.200 | 3.250 | 3.160 | 3.210 | 3.210 | 401,184 |
| 2023-10-30 | 3.200 | 3.210 | 3.130 | 3.170 | 3.170 | 173,685 |
| 2023-10-27 | 3.170 | 3.250 | 3.120 | 3.210 | 3.210 | 276,025 |
| 2023-10-26 | 3.240 | 3.300 | 3.170 | 3.250 | 3.250 | 341,439 |
| 2023-10-25 | 3.230 | 3.350 | 3.195 | 3.240 | 3.240 | 483,933 |
| 2023-10-24 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 253,038 |
| 2023-10-23 | 3.130 | 3.260 | 3.130 | 3.190 | 3.190 | 632,869 |
| 2023-10-20 | 3.150 | 3.270 | 3.080 | 3.130 | 3.130 | 933,105 |
| 2023-10-19 | 3.080 | 3.160 | 3.050 | 3.140 | 3.140 | 357,442 |
| 2023-10-18 | 3.100 | 3.140 | 3.075 | 3.080 | 3.080 | 384,303 |
| 2023-10-17 | 3.120 | 3.150 | 3.050 | 3.100 | 3.100 | 188,611 |
| 2023-10-16 | 3.300 | 3.300 | 3.110 | 3.110 | 3.110 | 255,629 |
| 2023-10-13 | 3.220 | 3.280 | 3.160 | 3.250 | 3.250 | 280,869 |
| 2023-10-12 | 3.240 | 3.270 | 3.170 | 3.200 | 3.200 | 261,609 |
| 2023-10-11 | 3.160 | 3.330 | 3.160 | 3.290 | 3.290 | 492,951 |
| 2023-10-10 | 3.120 | 3.220 | 3.020 | 3.160 | 3.160 | 433,044 |
| 2023-10-09 | 3.070 | 3.160 | 3.030 | 3.130 | 3.130 | 424,564 |
| 2023-10-06 | 3.130 | 3.170 | 3.030 | 3.070 | 3.070 | 456,286 |
| 2023-10-05 | 3.090 | 3.110 | 3.020 | 3.060 | 3.060 | 389,956 |
| 2023-10-04 | 2.990 | 3.060 | 2.930 | 3.050 | 3.050 | 728,463 |
| 2023-10-03 | 3.220 | 3.250 | 3.040 | 3.040 | 3.040 | 586,724 |
| 2023-10-02 | 3.450 | 3.450 | 3.250 | 3.270 | 3.270 | 392,793 |
| 2023-09-29 | 3.480 | 3.560 | 3.380 | 3.500 | 3.500 | 1,223,751 |
| 2023-09-28 | 3.250 | 3.380 | 3.250 | 3.370 | 3.370 | 593,233 |
| 2023-09-27 | 3.280 | 3.430 | 3.240 | 3.260 | 3.260 | 464,440 |
| 2023-09-26 | 3.500 | 3.590 | 3.380 | 3.400 | 3.400 | 599,640 |
| 2023-09-25 | 3.340 | 3.500 | 3.340 | 3.480 | 3.480 | 439,849 |
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.