SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.830 | 3.960 | 3.810 | 3.830 | 3.830 | 673,577 |
| 2025-08-15 | 3.870 | 3.895 | 3.750 | 3.850 | 3.850 | 2,881,667 |
| 2025-08-14 | 3.920 | 3.940 | 3.790 | 3.900 | 3.900 | 3,921,679 |
| 2025-08-13 | 4.060 | 4.070 | 3.930 | 3.970 | 3.970 | 692,007 |
| 2025-08-12 | 3.890 | 4.060 | 3.890 | 4.010 | 4.010 | 1,490,326 |
| 2025-08-11 | 3.940 | 3.950 | 3.850 | 3.900 | 3.900 | 1,264,571 |
| 2025-08-08 | 3.890 | 3.970 | 3.810 | 3.950 | 3.950 | 3,557,645 |
| 2025-08-07 | 4.000 | 4.100 | 3.860 | 3.900 | 3.900 | 6,278,710 |
| 2025-08-06 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2025-08-05 | 4.530 | 4.975 | 4.510 | 4.630 | 4.630 | 1,251,682 |
| 2025-08-04 | 4.190 | 4.360 | 4.110 | 4.360 | 4.360 | 420,922 |
| 2025-08-01 | 4.160 | 4.330 | 4.080 | 4.240 | 4.240 | 707,700 |
| 2025-07-31 | 4.110 | 4.260 | 4.080 | 4.250 | 4.250 | 1,736,877 |
| 2025-07-30 | 4.520 | 4.570 | 4.125 | 4.150 | 4.150 | 1,029,458 |
| 2025-07-29 | 4.790 | 4.820 | 4.510 | 4.580 | 4.580 | 636,765 |
| 2025-07-28 | 4.720 | 4.890 | 4.570 | 4.820 | 4.820 | 1,027,174 |
| 2025-07-25 | 4.850 | 4.850 | 4.640 | 4.800 | 4.800 | 548,565 |
| 2025-07-24 | 4.340 | 4.860 | 4.320 | 4.760 | 4.760 | 1,000,687 |
| 2025-07-23 | 4.280 | 4.330 | 4.215 | 4.330 | 4.330 | 410,493 |
| 2025-07-22 | 4.380 | 4.380 | 4.170 | 4.250 | 4.250 | 513,244 |
| 2025-07-21 | 4.360 | 4.390 | 4.190 | 4.390 | 4.390 | 377,912 |
| 2025-07-18 | 4.290 | 4.465 | 4.270 | 4.360 | 4.360 | 1,193,771 |
| 2025-07-17 | 4.290 | 4.340 | 4.140 | 4.270 | 4.270 | 776,147 |
| 2025-07-16 | 4.240 | 4.240 | 4.010 | 4.230 | 4.230 | 631,652 |
| 2025-07-15 | 4.310 | 4.380 | 4.130 | 4.260 | 4.260 | 964,919 |
| 2025-07-14 | 4.080 | 4.270 | 4.000 | 4.170 | 4.170 | 889,957 |
| 2025-07-11 | 4.010 | 4.130 | 3.970 | 4.000 | 4.000 | 401,920 |
| 2025-07-10 | 3.910 | 4.010 | 3.880 | 3.970 | 3.970 | 606,962 |
| 2025-07-09 | 4.020 | 4.030 | 3.830 | 3.860 | 3.860 | 669,624 |
| 2025-07-08 | 4.110 | 4.200 | 4.000 | 4.160 | 4.160 | 1,183,682 |
| 2025-07-07 | 4.290 | 4.290 | 4.120 | 4.150 | 4.150 | 528,595 |
| 2025-07-04 | 4.330 | 4.430 | 4.230 | 4.290 | 4.290 | 513,840 |
| 2025-07-03 | 4.340 | 4.420 | 4.140 | 4.310 | 4.310 | 504,118 |
| 2025-07-02 | 4.280 | 4.390 | 4.175 | 4.310 | 4.310 | 755,883 |
| 2025-07-01 | 4.210 | 4.375 | 4.180 | 4.250 | 4.250 | 622,550 |
| 2025-06-30 | 4.400 | 4.480 | 4.185 | 4.220 | 4.220 | 1,343,399 |
| 2025-06-27 | 4.540 | 4.610 | 4.315 | 4.340 | 4.340 | 895,859 |
| 2025-06-26 | 4.320 | 4.450 | 4.290 | 4.440 | 4.440 | 781,615 |
| 2025-06-25 | 4.200 | 4.345 | 4.110 | 4.320 | 4.320 | 1,176,282 |
| 2025-06-24 | 3.770 | 4.080 | 3.770 | 4.080 | 4.080 | 828,029 |
| 2025-06-23 | 3.850 | 3.850 | 3.630 | 3.750 | 3.750 | 1,075,904 |
| 2025-06-20 | 3.930 | 3.980 | 3.815 | 3.860 | 3.860 | 4,783,146 |
| 2025-06-19 | 4.140 | 4.140 | 3.980 | 3.980 | 3.980 | 829,158 |
| 2025-06-18 | 4.100 | 4.110 | 3.910 | 4.010 | 4.010 | 977,498 |
| 2025-06-17 | 4.160 | 4.330 | 4.030 | 4.110 | 4.110 | 2,519,343 |
| 2025-06-16 | 3.470 | 4.010 | 3.430 | 3.990 | 3.990 | 2,928,903 |
| 2025-06-13 | 3.420 | 3.450 | 3.120 | 3.220 | 3.220 | 2,386,274 |
| 2025-06-12 | 3.440 | 3.590 | 3.330 | 3.550 | 3.550 | 952,545 |
| 2025-06-11 | 3.500 | 3.580 | 3.350 | 3.350 | 3.350 | 1,024,214 |
| 2025-06-10 | 3.640 | 3.900 | 3.595 | 3.610 | 3.610 | 1,043,428 |
| 2025-06-06 | 3.470 | 3.515 | 3.420 | 3.460 | 3.460 | 432,189 |
| 2025-06-05 | 3.530 | 3.530 | 3.440 | 3.490 | 3.490 | 634,330 |
| 2025-06-04 | 3.470 | 3.675 | 3.430 | 3.540 | 3.540 | 1,044,856 |
| 2025-06-03 | 3.480 | 3.490 | 3.230 | 3.250 | 3.250 | 837,617 |
| 2025-06-02 | 3.500 | 3.530 | 3.355 | 3.450 | 3.450 | 1,290,497 |
| 2025-05-30 | 3.280 | 3.620 | 3.250 | 3.600 | 3.600 | 2,002,557 |
| 2025-05-29 | 3.510 | 3.520 | 3.300 | 3.370 | 3.370 | 1,209,919 |
| 2025-05-28 | 3.550 | 3.650 | 3.420 | 3.560 | 3.560 | 1,198,243 |
| 2025-05-27 | 3.560 | 3.710 | 3.450 | 3.500 | 3.500 | 1,131,883 |
| 2025-05-26 | 3.670 | 3.710 | 3.480 | 3.560 | 3.560 | 1,796,688 |
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.