SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 9.025 | 9.510 | 9.015 | 9.510 | 9.510 | 1,305,723 |
| 2025-11-07 | 9.150 | 9.230 | 8.610 | 8.680 | 8.680 | 1,619,332 |
| 2025-11-06 | 9.550 | 9.570 | 9.040 | 9.410 | 9.410 | 1,445,717 |
| 2025-11-05 | 9.150 | 9.530 | 9.100 | 9.530 | 9.530 | 1,135,820 |
| 2025-11-04 | 9.670 | 9.780 | 9.280 | 9.370 | 9.370 | 1,463,555 |
| 2025-11-03 | 10.000 | 10.250 | 9.770 | 9.970 | 9.970 | 1,616,048 |
| 2025-10-31 | 10.450 | 10.520 | 10.230 | 10.340 | 10.340 | 2,449,234 |
| 2025-10-30 | 10.470 | 10.840 | 10.410 | 10.490 | 10.490 | 1,911,254 |
| 2025-10-29 | 10.520 | 10.850 | 10.330 | 10.400 | 10.400 | 1,912,051 |
| 2025-10-28 | 9.700 | 10.130 | 9.600 | 9.930 | 9.930 | 1,998,366 |
| 2025-10-27 | 9.310 | 9.990 | 9.220 | 9.850 | 9.850 | 2,516,924 |
| 2025-10-24 | 8.600 | 9.540 | 8.600 | 9.220 | 9.220 | 3,060,088 |
| 2025-10-23 | 8.300 | 9.440 | 8.300 | 8.420 | 8.420 | 2,952,151 |
| 2025-10-22 | 7.770 | 7.940 | 7.515 | 7.740 | 7.740 | 1,277,015 |
| 2025-10-21 | 7.720 | 8.410 | 7.690 | 8.070 | 8.070 | 1,687,428 |
| 2025-10-20 | 7.130 | 7.710 | 7.020 | 7.640 | 7.640 | 1,978,517 |
| 2025-10-17 | 7.650 | 7.870 | 7.610 | 7.860 | 7.860 | 1,915,558 |
| 2025-10-16 | 7.500 | 7.800 | 7.450 | 7.760 | 7.760 | 1,794,446 |
| 2025-10-15 | 7.400 | 7.470 | 7.155 | 7.470 | 7.470 | 1,215,550 |
| 2025-10-14 | 7.450 | 7.520 | 7.150 | 7.190 | 7.190 | 1,846,459 |
| 2025-10-13 | 6.990 | 7.300 | 6.810 | 7.170 | 7.170 | 1,287,106 |
| 2025-10-10 | 6.860 | 7.430 | 6.860 | 7.270 | 7.270 | 3,472,804 |
| 2025-10-09 | 7.040 | 7.070 | 6.850 | 6.890 | 6.890 | 1,431,747 |
| 2025-10-08 | 6.860 | 7.030 | 6.820 | 7.010 | 7.010 | 824,570 |
| 2025-10-07 | 7.090 | 7.180 | 6.880 | 7.040 | 7.040 | 1,659,442 |
| 2025-10-06 | 7.040 | 7.045 | 6.810 | 6.910 | 6.910 | 1,033,463 |
| 2025-10-03 | 7.070 | 7.300 | 7.020 | 7.130 | 7.130 | 2,221,901 |
| 2025-10-02 | 6.760 | 7.090 | 6.700 | 6.960 | 6.960 | 2,189,266 |
| 2025-10-01 | 6.500 | 6.600 | 6.350 | 6.520 | 6.520 | 1,281,090 |
| 2025-09-30 | 6.500 | 6.820 | 6.350 | 6.570 | 6.570 | 2,589,611 |
| 2025-09-29 | 6.570 | 6.610 | 6.420 | 6.480 | 6.480 | 1,991,219 |
| 2025-09-26 | 6.500 | 6.590 | 6.350 | 6.550 | 6.550 | 1,619,780 |
| 2025-09-25 | 6.100 | 6.540 | 6.100 | 6.540 | 6.540 | 1,380,804 |
| 2025-09-24 | 6.000 | 6.240 | 5.980 | 6.230 | 6.230 | 1,833,705 |
| 2025-09-23 | 6.000 | 6.090 | 5.980 | 6.030 | 6.030 | 2,065,217 |
| 2025-09-22 | 6.070 | 6.200 | 5.750 | 6.010 | 6.010 | 2,003,869 |
| 2025-09-19 | 5.700 | 5.875 | 5.685 | 5.770 | 5.770 | 4,397,846 |
| 2025-09-18 | 5.020 | 5.610 | 4.950 | 5.590 | 5.590 | 3,848,554 |
| 2025-09-17 | 4.350 | 4.900 | 4.290 | 4.790 | 4.790 | 3,902,969 |
| 2025-09-16 | 4.300 | 4.500 | 4.195 | 4.220 | 4.220 | 2,233,260 |
| 2025-09-15 | 3.890 | 4.010 | 3.860 | 4.010 | 4.010 | 558,074 |
| 2025-09-12 | 4.020 | 4.020 | 3.860 | 3.920 | 3.920 | 988,188 |
| 2025-09-11 | 3.960 | 4.000 | 3.900 | 3.950 | 3.950 | 634,638 |
| 2025-09-10 | 4.130 | 4.130 | 4.010 | 4.010 | 4.010 | 608,924 |
| 2025-09-09 | 4.230 | 4.330 | 4.200 | 4.220 | 4.220 | 1,446,120 |
| 2025-09-08 | 3.980 | 4.160 | 3.950 | 4.140 | 4.140 | 817,992 |
| 2025-09-05 | 3.950 | 4.015 | 3.880 | 3.950 | 3.950 | 849,204 |
| 2025-09-04 | 3.950 | 4.080 | 3.950 | 4.030 | 4.030 | 515,693 |
| 2025-09-03 | 3.950 | 4.010 | 3.880 | 3.910 | 3.910 | 833,994 |
| 2025-09-02 | 4.080 | 4.100 | 4.020 | 4.050 | 4.050 | 330,513 |
| 2025-09-01 | 4.050 | 4.110 | 4.000 | 4.090 | 4.090 | 618,992 |
| 2025-08-29 | 4.130 | 4.350 | 4.120 | 4.150 | 4.150 | 2,099,717 |
| 2025-08-28 | 4.000 | 4.095 | 3.930 | 4.050 | 4.050 | 627,832 |
| 2025-08-27 | 4.150 | 4.235 | 3.980 | 4.030 | 4.030 | 1,597,256 |
| 2025-08-26 | 3.760 | 4.090 | 3.760 | 4.090 | 4.090 | 2,343,260 |
| 2025-08-25 | 3.870 | 3.880 | 3.770 | 3.770 | 3.770 | 1,015,837 |
| 2025-08-22 | 3.570 | 3.760 | 3.570 | 3.720 | 3.720 | 1,060,218 |
| 2025-08-21 | 3.550 | 3.695 | 3.450 | 3.630 | 3.630 | 1,062,791 |
| 2025-08-20 | 3.740 | 3.740 | 3.470 | 3.520 | 3.520 | 2,691,831 |
| 2025-08-19 | 3.840 | 3.890 | 3.780 | 3.820 | 3.820 | 1,016,594 |
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.