SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.180 | 3.280 | 3.120 | 3.240 | 3.240 | 452,872 |
| 2023-09-21 | 3.310 | 3.330 | 3.240 | 3.280 | 3.280 | 589,499 |
| 2023-09-20 | 3.470 | 3.490 | 3.350 | 3.350 | 3.350 | 530,480 |
| 2023-09-19 | 3.690 | 3.700 | 3.550 | 3.600 | 3.600 | 521,570 |
| 2023-09-18 | 3.650 | 3.800 | 3.570 | 3.700 | 3.700 | 580,235 |
| 2023-09-15 | 3.680 | 3.705 | 3.400 | 3.700 | 3.700 | 1,532,163 |
| 2023-09-14 | 3.610 | 3.750 | 3.530 | 3.570 | 3.570 | 1,006,628 |
| 2023-09-13 | 3.360 | 3.620 | 3.360 | 3.610 | 3.610 | 784,422 |
| 2023-09-12 | 3.300 | 3.420 | 3.250 | 3.400 | 3.400 | 606,096 |
| 2023-09-11 | 3.370 | 3.380 | 3.250 | 3.310 | 3.310 | 244,153 |
| 2023-09-08 | 3.330 | 3.400 | 3.300 | 3.330 | 3.330 | 178,952 |
| 2023-09-07 | 3.630 | 3.650 | 3.320 | 3.330 | 3.330 | 534,382 |
| 2023-09-06 | 3.600 | 3.730 | 3.480 | 3.610 | 3.610 | 975,630 |
| 2023-09-05 | 3.450 | 3.600 | 3.380 | 3.540 | 3.540 | 527,556 |
| 2023-09-04 | 3.300 | 3.550 | 3.300 | 3.430 | 3.430 | 601,402 |
| 2023-09-01 | 3.190 | 3.300 | 3.140 | 3.280 | 3.280 | 273,237 |
| 2023-08-31 | 3.240 | 3.300 | 3.200 | 3.200 | 3.200 | 657,924 |
| 2023-08-30 | 3.320 | 3.320 | 3.160 | 3.170 | 3.170 | 673,281 |
| 2023-08-29 | 3.330 | 3.360 | 3.270 | 3.280 | 3.280 | 295,921 |
| 2023-08-28 | 3.380 | 3.430 | 3.290 | 3.310 | 3.310 | 425,454 |
| 2023-08-25 | 3.350 | 3.450 | 3.260 | 3.320 | 3.320 | 431,575 |
| 2023-08-24 | 3.550 | 3.580 | 3.380 | 3.380 | 3.380 | 772,835 |
| 2023-08-23 | 3.580 | 3.630 | 3.410 | 3.560 | 3.560 | 758,647 |
| 2023-08-22 | 3.400 | 3.590 | 3.400 | 3.490 | 3.490 | 1,183,392 |
| 2023-08-21 | 3.200 | 3.390 | 3.200 | 3.260 | 3.260 | 762,388 |
| 2023-08-18 | 3.130 | 3.170 | 3.020 | 3.150 | 3.150 | 775,041 |
| 2023-08-17 | 3.000 | 3.040 | 2.920 | 3.020 | 3.020 | 629,919 |
| 2023-08-16 | 3.080 | 3.100 | 3.010 | 3.030 | 3.030 | 482,570 |
| 2023-08-15 | 3.300 | 3.310 | 3.130 | 3.150 | 3.150 | 692,883 |
| 2023-08-14 | 3.280 | 3.370 | 3.270 | 3.290 | 3.290 | 226,071 |
| 2023-08-11 | 3.300 | 3.320 | 3.230 | 3.240 | 3.240 | 548,581 |
| 2023-08-10 | 3.270 | 3.360 | 3.180 | 3.290 | 3.290 | 679,538 |
| 2023-08-09 | 3.350 | 3.410 | 3.260 | 3.280 | 3.280 | 620,639 |
| 2023-08-08 | 3.310 | 3.370 | 3.250 | 3.310 | 3.310 | 469,057 |
| 2023-08-07 | 3.350 | 3.370 | 3.280 | 3.300 | 3.300 | 477,332 |
| 2023-08-04 | 3.450 | 3.450 | 3.330 | 3.370 | 3.370 | 659,328 |
| 2023-08-03 | 3.440 | 3.500 | 3.400 | 3.470 | 3.470 | 288,112 |
| 2023-08-02 | 3.530 | 3.570 | 3.400 | 3.520 | 3.520 | 650,013 |
| 2023-08-01 | 3.670 | 3.700 | 3.510 | 3.520 | 3.520 | 642,864 |
| 2023-07-31 | 3.710 | 3.860 | 3.610 | 3.610 | 3.610 | 2,241,988 |
| 2023-07-28 | 3.660 | 3.700 | 3.580 | 3.690 | 3.690 | 440,376 |
| 2023-07-27 | 3.630 | 3.695 | 3.610 | 3.680 | 3.680 | 513,115 |
| 2023-07-26 | 3.590 | 3.690 | 3.590 | 3.620 | 3.620 | 617,017 |
| 2023-07-25 | 3.620 | 3.640 | 3.520 | 3.600 | 3.600 | 634,184 |
| 2023-07-24 | 3.620 | 3.660 | 3.590 | 3.630 | 3.630 | 268,781 |
| 2023-07-21 | 3.670 | 3.690 | 3.550 | 3.600 | 3.600 | 360,339 |
| 2023-07-20 | 3.730 | 3.750 | 3.710 | 3.710 | 3.710 | 148,698 |
| 2023-07-19 | 3.730 | 3.780 | 3.720 | 3.730 | 3.730 | 332,288 |
| 2023-07-18 | 3.730 | 3.750 | 3.650 | 3.670 | 3.670 | 401,508 |
| 2023-07-17 | 3.800 | 3.810 | 3.710 | 3.740 | 3.740 | 258,330 |
| 2023-07-14 | 3.880 | 3.890 | 3.800 | 3.820 | 3.820 | 341,014 |
| 2023-07-13 | 3.810 | 3.810 | 3.710 | 3.770 | 3.770 | 291,222 |
| 2023-07-12 | 3.780 | 3.845 | 3.720 | 3.760 | 3.760 | 249,356 |
| 2023-07-11 | 3.670 | 3.770 | 3.660 | 3.740 | 3.740 | 253,479 |
| 2023-07-10 | 3.650 | 3.720 | 3.620 | 3.640 | 3.640 | 311,438 |
| 2023-07-07 | 3.650 | 3.650 | 3.530 | 3.580 | 3.580 | 414,422 |
| 2023-07-06 | 3.820 | 3.850 | 3.700 | 3.750 | 3.750 | 301,529 |
| 2023-07-05 | 3.840 | 3.860 | 3.780 | 3.810 | 3.810 | 265,058 |
| 2023-07-04 | 3.880 | 3.920 | 3.800 | 3.850 | 3.850 | 157,859 |
| 2023-07-03 | 3.950 | 3.960 | 3.780 | 3.860 | 3.860 | 320,425 |
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.