SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 3.930 | 3.940 | 3.810 | 3.850 | 3.850 | 310,066 |
| 2023-04-03 | 3.900 | 4.000 | 3.860 | 3.910 | 3.910 | 539,695 |
| 2023-03-31 | 3.970 | 4.060 | 3.800 | 3.900 | 3.900 | 1,133,913 |
| 2023-03-30 | 3.710 | 3.920 | 3.710 | 3.900 | 3.900 | 724,275 |
| 2023-03-29 | 3.710 | 3.760 | 3.640 | 3.720 | 3.720 | 577,742 |
| 2023-03-28 | 3.810 | 3.820 | 3.650 | 3.700 | 3.700 | 954,966 |
| 2023-03-27 | 3.950 | 3.950 | 3.790 | 3.790 | 3.790 | 283,915 |
| 2023-03-24 | 3.910 | 4.010 | 3.850 | 3.970 | 3.970 | 935,281 |
| 2023-03-23 | 3.880 | 3.970 | 3.820 | 3.950 | 3.950 | 525,864 |
| 2023-03-22 | 3.650 | 3.950 | 3.620 | 3.910 | 3.910 | 1,109,932 |
| 2023-03-21 | 3.660 | 3.760 | 3.540 | 3.610 | 3.610 | 430,845 |
| 2023-03-20 | 3.380 | 3.550 | 3.340 | 3.550 | 3.550 | 473,840 |
| 2023-03-17 | 3.400 | 3.490 | 3.300 | 3.480 | 3.480 | 11,498,857 |
| 2023-03-16 | 3.420 | 3.440 | 3.320 | 3.380 | 3.380 | 1,073,885 |
| 2023-03-15 | 3.530 | 3.600 | 3.410 | 3.470 | 3.470 | 1,150,534 |
| 2023-03-14 | 3.790 | 3.790 | 3.400 | 3.450 | 3.450 | 1,325,607 |
| 2023-03-13 | 3.890 | 3.890 | 3.610 | 3.720 | 3.720 | 1,353,698 |
| 2023-03-10 | 3.550 | 3.905 | 3.540 | 3.810 | 3.810 | 3,044,424 |
| 2023-03-09 | 3.510 | 3.630 | 3.490 | 3.580 | 3.580 | 856,169 |
| 2023-03-08 | 3.460 | 3.600 | 3.380 | 3.490 | 3.490 | 1,618,753 |
| 2023-03-07 | 3.380 | 3.510 | 3.310 | 3.510 | 3.510 | 3,788,870 |
| 2023-03-06 | 3.460 | 3.650 | 3.330 | 3.360 | 3.360 | 2,577,423 |
| 2023-03-03 | 3.750 | 3.750 | 3.380 | 3.400 | 3.400 | 3,146,918 |
| 2023-03-02 | 3.900 | 3.930 | 3.720 | 3.720 | 3.720 | 1,715,740 |
| 2023-03-01 | 3.970 | 3.970 | 3.800 | 3.910 | 3.910 | 1,906,185 |
| 2023-02-28 | 3.960 | 4.020 | 3.830 | 3.970 | 3.970 | 7,731,969 |
| 2023-02-27 | 4.110 | 4.120 | 3.840 | 3.950 | 3.950 | 5,308,713 |
| 2023-02-24 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2023-02-23 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2023-02-22 | 5.050 | 5.320 | 4.710 | 5.130 | 5.130 | 1,593,555 |
| 2023-02-21 | 5.000 | 5.185 | 4.945 | 5.120 | 5.120 | 1,210,343 |
| 2023-02-20 | 4.880 | 4.980 | 4.840 | 4.950 | 4.950 | 681,728 |
| 2023-02-17 | 4.900 | 4.910 | 4.750 | 4.850 | 4.850 | 574,578 |
| 2023-02-16 | 4.850 | 4.980 | 4.810 | 4.920 | 4.920 | 851,556 |
| 2023-02-15 | 4.980 | 4.980 | 4.770 | 4.810 | 4.810 | 598,375 |
| 2023-02-14 | 4.800 | 5.070 | 4.800 | 4.950 | 4.950 | 1,378,604 |
| 2023-02-13 | 4.770 | 4.830 | 4.700 | 4.780 | 4.780 | 500,772 |
| 2023-02-10 | 4.700 | 5.000 | 4.700 | 4.790 | 4.790 | 1,200,528 |
| 2023-02-09 | 4.590 | 4.745 | 4.510 | 4.660 | 4.660 | 1,083,909 |
| 2023-02-08 | 4.510 | 4.780 | 4.460 | 4.650 | 4.650 | 1,557,535 |
| 2023-02-07 | 4.330 | 4.560 | 4.250 | 4.490 | 4.490 | 665,034 |
| 2023-02-06 | 4.570 | 4.570 | 4.310 | 4.360 | 4.360 | 665,880 |
| 2023-02-03 | 4.780 | 4.800 | 4.610 | 4.630 | 4.630 | 1,071,235 |
| 2023-02-02 | 4.650 | 4.780 | 4.610 | 4.720 | 4.720 | 704,917 |
| 2023-02-01 | 4.710 | 4.740 | 4.550 | 4.610 | 4.610 | 344,416 |
| 2023-01-31 | 4.600 | 4.900 | 4.460 | 4.630 | 4.630 | 11,380,526 |
| 2023-01-30 | 4.610 | 4.700 | 4.530 | 4.620 | 4.620 | 1,176,140 |
| 2023-01-27 | 4.690 | 4.720 | 4.520 | 4.570 | 4.570 | 1,414,038 |
| 2023-01-25 | 4.600 | 4.690 | 4.530 | 4.630 | 4.630 | 2,077,105 |
| 2023-01-24 | 4.670 | 4.730 | 4.540 | 4.590 | 4.590 | 629,918 |
| 2023-01-23 | 4.400 | 4.630 | 4.370 | 4.630 | 4.630 | 547,496 |
| 2023-01-20 | 4.380 | 4.480 | 4.270 | 4.470 | 4.470 | 810,363 |
| 2023-01-19 | 4.300 | 4.480 | 4.230 | 4.400 | 4.400 | 581,209 |
| 2023-01-18 | 4.340 | 4.430 | 4.250 | 4.360 | 4.360 | 613,977 |
| 2023-01-17 | 4.280 | 4.365 | 4.170 | 4.360 | 4.360 | 718,302 |
| 2023-01-16 | 4.130 | 4.360 | 4.080 | 4.300 | 4.300 | 1,077,098 |
| 2023-01-13 | 3.950 | 4.250 | 3.940 | 4.080 | 4.080 | 826,385 |
| 2023-01-12 | 3.920 | 4.070 | 3.850 | 3.950 | 3.950 | 596,132 |
| 2023-01-11 | 3.870 | 4.060 | 3.870 | 3.980 | 3.980 | 1,184,554 |
| 2023-01-10 | 3.570 | 3.890 | 3.500 | 3.890 | 3.890 | 1,112,464 |
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.