SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.230 | 6.260 | 5.990 | 6.080 | 6.080 | 1,575,044 |
| 2026-02-05 | 6.530 | 6.620 | 6.320 | 6.570 | 6.570 | 1,580,904 |
| 2026-02-04 | 6.800 | 7.090 | 6.670 | 7.020 | 7.020 | 1,204,086 |
| 2026-02-03 | 6.750 | 6.750 | 6.450 | 6.580 | 6.580 | 850,662 |
| 2026-02-02 | 6.710 | 6.770 | 6.310 | 6.490 | 6.490 | 1,650,576 |
| 2026-01-30 | 7.680 | 7.720 | 6.980 | 6.980 | 6.980 | 4,329,703 |
| 2026-01-29 | 7.810 | 7.950 | 7.660 | 7.730 | 7.730 | 2,604,344 |
| 2026-01-28 | 7.500 | 7.730 | 7.450 | 7.680 | 7.680 | 2,613,933 |
| 2026-01-27 | 7.150 | 7.230 | 7.040 | 7.150 | 7.150 | 1,423,368 |
| 2026-01-23 | 6.740 | 7.200 | 6.740 | 7.150 | 7.150 | 1,292,861 |
| 2026-01-22 | 6.920 | 7.010 | 6.640 | 6.790 | 6.790 | 1,975,549 |
| 2026-01-21 | 6.860 | 7.000 | 6.680 | 6.720 | 6.720 | 1,512,021 |
| 2026-01-20 | 7.040 | 7.240 | 6.950 | 7.140 | 7.140 | 1,754,844 |
| 2026-01-19 | 6.610 | 7.180 | 6.370 | 7.120 | 7.120 | 3,012,531 |
| 2026-01-16 | 6.700 | 6.915 | 6.500 | 6.500 | 6.500 | 2,343,286 |
| 2026-01-15 | 6.660 | 6.860 | 6.590 | 6.690 | 6.690 | 2,023,770 |
| 2026-01-14 | 6.670 | 6.770 | 6.550 | 6.570 | 6.570 | 1,165,656 |
| 2026-01-13 | 6.860 | 6.860 | 6.650 | 6.670 | 6.670 | 1,329,230 |
| 2026-01-12 | 6.790 | 6.990 | 6.700 | 6.850 | 6.850 | 1,734,738 |
| 2026-01-09 | 6.850 | 6.915 | 6.640 | 6.640 | 6.640 | 1,135,087 |
| 2026-01-08 | 7.200 | 7.330 | 6.800 | 6.840 | 6.840 | 1,895,843 |
| 2026-01-07 | 6.880 | 7.270 | 6.700 | 7.080 | 7.080 | 4,499,513 |
| 2026-01-06 | 8.770 | 8.770 | 5.830 | 6.500 | 6.500 | 10,963,319 |
| 2026-01-05 | 9.450 | 10.090 | 9.440 | 9.750 | 9.750 | 1,473,935 |
| 2026-01-02 | 8.430 | 9.030 | 8.430 | 8.910 | 8.910 | 711,836 |
| 2025-12-31 | 8.240 | 8.630 | 8.150 | 8.630 | 8.630 | 745,976 |
| 2025-12-30 | 8.680 | 8.840 | 8.260 | 8.310 | 8.310 | 1,445,666 |
| 2025-12-29 | 8.600 | 8.795 | 8.470 | 8.740 | 8.740 | 997,203 |
| 2025-12-24 | 9.000 | 9.000 | 8.600 | 8.620 | 8.620 | 682,806 |
| 2025-12-23 | 8.990 | 9.010 | 8.640 | 8.800 | 8.800 | 1,270,509 |
| 2025-12-22 | 8.200 | 8.850 | 8.060 | 8.680 | 8.680 | 1,438,633 |
| 2025-12-19 | 7.470 | 8.150 | 7.360 | 8.060 | 8.060 | 11,929,265 |
| 2025-12-18 | 7.280 | 7.350 | 7.090 | 7.330 | 7.330 | 906,253 |
| 2025-12-17 | 7.500 | 7.570 | 7.300 | 7.350 | 7.350 | 1,756,759 |
| 2025-12-16 | 7.670 | 7.820 | 7.345 | 7.480 | 7.480 | 1,486,195 |
| 2025-12-15 | 8.140 | 8.230 | 7.705 | 7.820 | 7.820 | 1,497,422 |
| 2025-12-12 | 9.000 | 9.040 | 8.400 | 8.400 | 8.400 | 757,187 |
| 2025-12-11 | 8.580 | 9.220 | 8.570 | 8.790 | 8.790 | 847,677 |
| 2025-12-10 | 8.420 | 8.760 | 8.190 | 8.620 | 8.620 | 1,122,184 |
| 2025-12-09 | 8.460 | 8.590 | 8.280 | 8.470 | 8.470 | 790,794 |
| 2025-12-08 | 8.820 | 8.900 | 8.520 | 8.570 | 8.570 | 626,752 |
| 2025-12-05 | 9.120 | 9.440 | 9.120 | 9.280 | 9.280 | 1,137,765 |
| 2025-12-04 | 8.900 | 9.030 | 8.630 | 8.790 | 8.790 | 766,308 |
| 2025-12-03 | 8.500 | 8.900 | 8.490 | 8.710 | 8.710 | 585,109 |
| 2025-12-02 | 8.250 | 8.490 | 8.200 | 8.420 | 8.420 | 539,698 |
| 2025-12-01 | 8.560 | 8.650 | 8.130 | 8.300 | 8.300 | 464,154 |
| 2025-11-28 | 8.310 | 8.750 | 8.300 | 8.610 | 8.610 | 799,240 |
| 2025-11-27 | 8.250 | 8.430 | 8.250 | 8.380 | 8.380 | 293,326 |
| 2025-11-26 | 8.220 | 8.410 | 8.100 | 8.360 | 8.360 | 619,638 |
| 2025-11-25 | 8.030 | 8.280 | 7.810 | 8.070 | 8.070 | 564,298 |
| 2025-11-24 | 7.650 | 7.870 | 7.550 | 7.700 | 7.700 | 1,869,814 |
| 2025-11-21 | 7.500 | 7.840 | 7.230 | 7.600 | 7.600 | 1,346,801 |
| 2025-11-20 | 8.630 | 8.770 | 8.360 | 8.440 | 8.440 | 719,865 |
| 2025-11-19 | 8.210 | 8.405 | 8.120 | 8.220 | 8.220 | 714,854 |
| 2025-11-18 | 8.210 | 8.280 | 7.910 | 8.250 | 8.250 | 1,374,112 |
| 2025-11-17 | 8.520 | 8.630 | 8.350 | 8.560 | 8.560 | 1,158,337 |
| 2025-11-14 | 8.740 | 8.770 | 8.470 | 8.540 | 8.540 | 878,284 |
| 2025-11-13 | 9.550 | 9.550 | 9.200 | 9.240 | 9.240 | 645,046 |
| 2025-11-12 | 9.350 | 9.900 | 9.150 | 9.620 | 9.620 | 902,732 |
| 2025-11-11 | 9.630 | 9.990 | 9.275 | 9.480 | 9.480 | 1,265,709 |
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.