SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.310 | 4.460 | 4.200 | 4.380 | 4.380 | 1,215,259 |
| 2026-07-28 | 4.740 | 4.780 | 4.480 | 4.500 | 4.500 | 944,553 |
| 2026-07-27 | 4.720 | 4.930 | 4.690 | 4.910 | 4.910 | 894,278 |
| 2026-07-24 | 4.780 | 4.820 | 4.610 | 4.660 | 4.660 | 933,503 |
| 2026-07-23 | 4.790 | 4.950 | 4.680 | 4.920 | 4.920 | 999,514 |
| 2026-07-22 | 4.650 | 4.880 | 4.650 | 4.770 | 4.770 | 1,392,153 |
| 2026-07-21 | 4.450 | 4.620 | 4.330 | 4.550 | 4.550 | 865,047 |
| 2026-07-20 | 4.560 | 4.610 | 4.460 | 4.470 | 4.470 | 803,427 |
| 2026-07-17 | 4.640 | 4.680 | 4.470 | 4.500 | 4.500 | 874,245 |
| 2026-07-16 | 4.850 | 4.900 | 4.670 | 4.710 | 4.710 | 882,920 |
| 2026-07-15 | 4.870 | 5.000 | 4.710 | 4.880 | 4.880 | 1,578,450 |
| 2026-07-14 | 5.040 | 5.115 | 4.680 | 4.750 | 4.750 | 1,806,643 |
| 2026-07-13 | 5.710 | 5.890 | 5.230 | 5.250 | 5.250 | 1,048,985 |
| 2026-07-10 | 5.370 | 5.730 | 5.250 | 5.700 | 5.700 | 1,220,007 |
| 2026-07-09 | 4.990 | 5.235 | 4.990 | 5.210 | 5.210 | 669,953 |
| 2026-07-08 | 4.970 | 5.120 | 4.820 | 5.070 | 5.070 | 938,219 |
| 2026-07-07 | 5.420 | 5.490 | 5.020 | 5.120 | 5.120 | 825,032 |
| 2026-07-06 | 5.490 | 5.560 | 5.370 | 5.400 | 5.400 | 303,741 |
| 2026-07-03 | 5.610 | 5.640 | 5.340 | 5.510 | 5.510 | 441,367 |
| 2026-07-02 | 5.660 | 5.660 | 5.290 | 5.510 | 5.510 | 797,949 |
| 2026-07-01 | 5.340 | 5.810 | 5.310 | 5.710 | 5.710 | 916,893 |
| 2026-06-30 | 5.300 | 5.420 | 5.270 | 5.300 | 5.300 | 1,091,106 |
| 2026-06-29 | 5.470 | 5.550 | 5.220 | 5.350 | 5.350 | 852,279 |
| 2026-06-26 | 5.480 | 5.520 | 5.300 | 5.370 | 5.370 | 878,787 |
| 2026-06-25 | 5.450 | 5.650 | 5.370 | 5.470 | 5.470 | 623,163 |
| 2026-06-24 | 5.460 | 5.670 | 5.410 | 5.610 | 5.610 | 416,169 |
| 2026-06-23 | 5.640 | 5.640 | 5.460 | 5.510 | 5.510 | 727,428 |
| 2026-06-22 | 5.630 | 5.760 | 5.570 | 5.700 | 5.700 | 498,791 |
| 2026-06-19 | 5.900 | 6.220 | 5.590 | 5.740 | 5.740 | 3,733,269 |
| 2026-06-18 | 5.790 | 6.080 | 5.770 | 5.770 | 5.770 | 979,339 |
| 2026-06-17 | 5.580 | 5.890 | 5.500 | 5.810 | 5.810 | 735,079 |
| 2026-06-16 | 5.490 | 5.760 | 5.370 | 5.590 | 5.590 | 1,027,202 |
| 2026-06-15 | 5.180 | 5.670 | 5.180 | 5.540 | 5.540 | 1,388,516 |
| 2026-06-12 | 5.360 | 5.370 | 5.095 | 5.110 | 5.110 | 853,314 |
| 2026-06-11 | 5.050 | 5.360 | 4.890 | 5.110 | 5.110 | 1,192,327 |
| 2026-06-10 | 5.500 | 5.570 | 5.170 | 5.210 | 5.210 | 1,782,097 |
| 2026-06-09 | 5.860 | 5.950 | 5.585 | 5.790 | 5.790 | 1,214,750 |
| 2026-06-05 | 6.030 | 6.230 | 5.850 | 6.040 | 6.040 | 920,064 |
| 2026-06-04 | 5.940 | 6.020 | 5.770 | 5.950 | 5.950 | 895,139 |
| 2026-06-03 | 6.460 | 6.860 | 6.305 | 6.320 | 6.320 | 1,368,214 |
| 2026-06-02 | 5.950 | 6.110 | 5.780 | 5.870 | 5.870 | 486,378 |
| 2026-06-01 | 6.110 | 6.130 | 5.760 | 6.050 | 6.050 | 887,514 |
| 2026-05-29 | 6.210 | 6.270 | 6.050 | 6.170 | 6.170 | 891,814 |
| 2026-05-28 | 6.420 | 6.460 | 6.020 | 6.050 | 6.050 | 550,792 |
| 2026-05-27 | 6.430 | 6.620 | 6.365 | 6.490 | 6.490 | 769,405 |
| 2026-05-26 | 6.150 | 6.360 | 6.130 | 6.210 | 6.210 | 591,473 |
| 2026-05-25 | 6.070 | 6.290 | 6.000 | 6.140 | 6.140 | 500,646 |
| 2026-05-22 | 5.610 | 5.990 | 5.500 | 5.960 | 5.960 | 547,171 |
| 2026-05-21 | 5.690 | 5.760 | 5.600 | 5.620 | 5.620 | 523,148 |
| 2026-05-20 | 5.470 | 5.580 | 5.390 | 5.390 | 5.390 | 398,707 |
| 2026-05-19 | 5.590 | 5.630 | 5.400 | 5.540 | 5.540 | 481,147 |
| 2026-05-18 | 5.540 | 5.660 | 5.380 | 5.470 | 5.470 | 512,053 |
| 2026-05-15 | 5.740 | 5.830 | 5.540 | 5.580 | 5.580 | 501,230 |
| 2026-05-14 | 5.820 | 5.960 | 5.630 | 5.730 | 5.730 | 650,093 |
| 2026-05-13 | 5.810 | 5.950 | 5.700 | 5.860 | 5.860 | 508,419 |
| 2026-05-12 | 6.200 | 6.230 | 5.900 | 5.960 | 5.960 | 567,621 |
| 2026-05-11 | 5.700 | 6.220 | 5.620 | 6.150 | 6.150 | 831,010 |
| 2026-05-08 | 6.050 | 6.230 | 5.700 | 5.840 | 5.840 | 950,417 |
| 2026-05-07 | 6.210 | 6.340 | 6.140 | 6.260 | 6.260 | 1,110,686 |
| 2026-05-06 | 5.730 | 5.820 | 5.660 | 5.800 | 5.800 | 467,315 |
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.