SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.580 | 5.790 | 5.560 | 5.740 | 5.740 | 698,747 |
| 2026-05-04 | 5.760 | 5.760 | 5.550 | 5.670 | 5.670 | 669,261 |
| 2026-05-01 | 5.850 | 5.930 | 5.665 | 5.700 | 5.700 | 777,283 |
| 2026-04-30 | 6.010 | 6.020 | 5.530 | 5.570 | 5.570 | 1,149,917 |
| 2026-04-29 | 6.150 | 6.260 | 6.030 | 6.130 | 6.130 | 545,689 |
| 2026-04-28 | 6.270 | 6.400 | 6.180 | 6.280 | 6.280 | 529,290 |
| 2026-04-27 | 6.330 | 6.400 | 6.150 | 6.290 | 6.290 | 420,658 |
| 2026-04-24 | 6.320 | 6.510 | 6.180 | 6.330 | 6.330 | 525,159 |
| 2026-04-23 | 6.440 | 6.710 | 6.420 | 6.540 | 6.540 | 1,057,073 |
| 2026-04-22 | 6.050 | 6.290 | 6.000 | 6.170 | 6.170 | 749,340 |
| 2026-04-21 | 6.150 | 6.300 | 6.130 | 6.260 | 6.260 | 667,306 |
| 2026-04-20 | 6.040 | 6.150 | 5.930 | 6.020 | 6.020 | 670,381 |
| 2026-04-17 | 5.960 | 6.110 | 5.920 | 5.960 | 5.960 | 593,257 |
| 2026-04-16 | 5.970 | 6.220 | 5.870 | 5.910 | 5.910 | 824,509 |
| 2026-04-15 | 5.720 | 5.800 | 5.670 | 5.760 | 5.760 | 681,885 |
| 2026-04-14 | 5.850 | 5.860 | 5.650 | 5.760 | 5.760 | 639,549 |
| 2026-04-13 | 5.380 | 5.650 | 5.310 | 5.530 | 5.530 | 623,770 |
| 2026-04-10 | 5.650 | 5.770 | 5.450 | 5.710 | 5.710 | 664,335 |
| 2026-04-09 | 5.750 | 5.750 | 5.520 | 5.630 | 5.630 | 655,843 |
| 2026-04-08 | 5.630 | 5.900 | 5.500 | 5.870 | 5.870 | 1,654,168 |
| 2026-04-07 | 5.310 | 5.510 | 5.150 | 5.230 | 5.230 | 779,257 |
| 2026-04-02 | 5.630 | 5.690 | 5.170 | 5.170 | 5.170 | 754,126 |
| 2026-04-01 | 5.490 | 5.640 | 5.420 | 5.550 | 5.550 | 1,121,637 |
| 2026-03-31 | 4.790 | 5.370 | 4.710 | 5.290 | 5.290 | 1,824,657 |
| 2026-03-30 | 5.120 | 5.190 | 4.950 | 5.000 | 5.000 | 856,981 |
| 2026-03-27 | 5.400 | 5.650 | 5.210 | 5.300 | 5.300 | 1,657,083 |
| 2026-03-26 | 5.470 | 5.500 | 5.240 | 5.290 | 5.290 | 604,618 |
| 2026-03-25 | 5.050 | 5.590 | 5.040 | 5.550 | 5.550 | 979,670 |
| 2026-03-24 | 5.410 | 5.410 | 4.790 | 4.890 | 4.890 | 1,103,088 |
| 2026-03-23 | 4.700 | 5.140 | 4.600 | 5.060 | 5.060 | 995,986 |
| 2026-03-20 | 5.050 | 5.240 | 4.910 | 5.230 | 5.230 | 7,390,429 |
| 2026-03-19 | 5.180 | 5.240 | 5.050 | 5.130 | 5.130 | 1,450,379 |
| 2026-03-18 | 5.450 | 5.510 | 5.280 | 5.320 | 5.320 | 1,560,737 |
| 2026-03-17 | 5.300 | 5.460 | 5.110 | 5.260 | 5.260 | 2,247,908 |
| 2026-03-16 | 5.700 | 5.770 | 5.130 | 5.230 | 5.230 | 1,909,393 |
| 2026-03-13 | 5.720 | 5.910 | 5.690 | 5.820 | 5.820 | 453,615 |
| 2026-03-12 | 5.740 | 5.900 | 5.700 | 5.820 | 5.820 | 1,014,440 |
| 2026-03-11 | 5.850 | 5.960 | 5.680 | 5.900 | 5.900 | 975,826 |
| 2026-03-10 | 5.770 | 5.850 | 5.620 | 5.730 | 5.730 | 1,235,509 |
| 2026-03-09 | 5.600 | 5.630 | 5.320 | 5.490 | 5.490 | 1,306,445 |
| 2026-03-06 | 5.940 | 6.110 | 5.820 | 5.970 | 5.970 | 1,306,345 |
| 2026-03-05 | 6.350 | 6.460 | 6.180 | 6.280 | 6.280 | 990,288 |
| 2026-03-04 | 6.500 | 6.600 | 6.040 | 6.040 | 6.040 | 1,573,414 |
| 2026-03-03 | 7.190 | 7.340 | 6.580 | 6.720 | 6.720 | 1,139,959 |
| 2026-03-02 | 6.790 | 6.950 | 6.730 | 6.910 | 6.910 | 725,281 |
| 2026-02-27 | 6.980 | 6.980 | 6.590 | 6.900 | 6.900 | 3,132,493 |
| 2026-02-26 | 7.250 | 7.310 | 6.750 | 6.910 | 6.910 | 747,838 |
| 2026-02-25 | 7.090 | 7.430 | 6.920 | 7.280 | 7.280 | 2,330,130 |
| 2026-02-24 | 6.900 | 6.950 | 6.690 | 6.760 | 6.760 | 665,118 |
| 2026-02-23 | 6.930 | 7.200 | 6.840 | 6.840 | 6.840 | 774,460 |
| 2026-02-20 | 7.230 | 7.240 | 6.990 | 7.010 | 7.010 | 1,056,171 |
| 2026-02-19 | 7.130 | 7.240 | 6.920 | 7.170 | 7.170 | 1,444,025 |
| 2026-02-18 | 6.620 | 6.980 | 6.500 | 6.930 | 6.930 | 833,018 |
| 2026-02-17 | 6.580 | 6.610 | 6.430 | 6.470 | 6.470 | 705,819 |
| 2026-02-16 | 6.650 | 6.780 | 6.550 | 6.670 | 6.670 | 620,500 |
| 2026-02-13 | 6.710 | 6.730 | 6.510 | 6.650 | 6.650 | 696,467 |
| 2026-02-12 | 7.250 | 7.250 | 7.040 | 7.040 | 7.040 | 647,247 |
| 2026-02-11 | 7.050 | 7.300 | 6.895 | 7.230 | 7.230 | 778,552 |
| 2026-02-10 | 6.820 | 7.290 | 6.820 | 7.240 | 7.240 | 1,527,036 |
| 2026-02-09 | 6.450 | 6.740 | 6.360 | 6.680 | 6.680 | 997,287 |
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.