SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.280 | 3.470 | 3.230 | 3.400 | 3.400 | 1,175,810 |
| 2025-05-22 | 3.060 | 3.090 | 2.950 | 2.950 | 2.950 | 923,523 |
| 2025-05-21 | 3.080 | 3.100 | 3.010 | 3.040 | 3.040 | 423,190 |
| 2025-05-20 | 3.230 | 3.230 | 3.040 | 3.080 | 3.080 | 478,925 |
| 2025-05-19 | 3.230 | 3.290 | 3.030 | 3.060 | 3.060 | 948,656 |
| 2025-05-16 | 3.400 | 3.440 | 3.270 | 3.290 | 3.290 | 727,886 |
| 2025-05-15 | 3.330 | 3.490 | 3.330 | 3.390 | 3.390 | 1,193,627 |
| 2025-05-14 | 3.220 | 3.350 | 3.120 | 3.310 | 3.310 | 678,253 |
| 2025-05-13 | 3.110 | 3.250 | 3.095 | 3.170 | 3.170 | 1,189,440 |
| 2025-05-12 | 3.010 | 3.120 | 3.010 | 3.040 | 3.040 | 757,726 |
| 2025-05-09 | 3.120 | 3.120 | 2.930 | 2.950 | 2.950 | 728,319 |
| 2025-05-08 | 2.920 | 3.180 | 2.920 | 3.130 | 3.130 | 1,436,601 |
| 2025-05-07 | 2.770 | 3.005 | 2.770 | 2.980 | 2.980 | 1,396,684 |
| 2025-05-06 | 3.060 | 3.100 | 2.675 | 2.700 | 2.700 | 2,368,878 |
| 2025-05-05 | 3.210 | 3.310 | 3.100 | 3.120 | 3.120 | 787,763 |
| 2025-05-02 | 3.280 | 3.290 | 3.140 | 3.260 | 3.260 | 899,111 |
| 2025-05-01 | 3.080 | 3.270 | 3.080 | 3.150 | 3.150 | 894,144 |
| 2025-04-30 | 2.970 | 3.090 | 2.905 | 3.090 | 3.090 | 1,539,069 |
| 2025-04-29 | 2.790 | 3.020 | 2.770 | 3.000 | 3.000 | 902,015 |
| 2025-04-28 | 2.850 | 2.910 | 2.715 | 2.760 | 2.760 | 811,617 |
| 2025-04-24 | 2.670 | 2.800 | 2.650 | 2.770 | 2.770 | 1,520,383 |
| 2025-04-23 | 2.520 | 2.650 | 2.440 | 2.630 | 2.630 | 1,924,859 |
| 2025-04-22 | 2.670 | 2.680 | 2.280 | 2.440 | 2.440 | 2,972,139 |
| 2025-04-17 | 2.660 | 2.750 | 2.620 | 2.740 | 2.740 | 1,517,377 |
| 2025-04-16 | 2.740 | 2.790 | 2.640 | 2.650 | 2.650 | 928,702 |
| 2025-04-15 | 2.940 | 2.940 | 2.740 | 2.820 | 2.820 | 871,977 |
| 2025-04-14 | 2.950 | 2.980 | 2.770 | 2.860 | 2.860 | 1,743,288 |
| 2025-04-11 | 2.800 | 2.820 | 2.720 | 2.800 | 2.800 | 1,590,692 |
| 2025-04-10 | 3.010 | 3.120 | 2.920 | 2.920 | 2.920 | 1,903,399 |
| 2025-04-09 | 2.970 | 2.970 | 2.750 | 2.750 | 2.750 | 1,509,545 |
| 2025-04-08 | 3.000 | 3.140 | 2.980 | 3.060 | 3.060 | 1,551,486 |
| 2025-04-07 | 3.010 | 3.070 | 2.830 | 2.920 | 2.920 | 1,790,504 |
| 2025-04-04 | 3.370 | 3.400 | 3.290 | 3.340 | 3.340 | 982,004 |
| 2025-04-03 | 3.460 | 3.495 | 3.380 | 3.470 | 3.470 | 550,007 |
| 2025-04-02 | 3.560 | 3.590 | 3.450 | 3.490 | 3.490 | 861,832 |
| 2025-04-01 | 3.600 | 3.650 | 3.470 | 3.550 | 3.550 | 657,668 |
| 2025-03-31 | 3.720 | 3.720 | 3.560 | 3.610 | 3.610 | 1,160,384 |
| 2025-03-28 | 3.790 | 3.820 | 3.710 | 3.770 | 3.770 | 767,452 |
| 2025-03-27 | 3.850 | 3.900 | 3.760 | 3.830 | 3.830 | 552,244 |
| 2025-03-26 | 3.980 | 4.000 | 3.880 | 3.890 | 3.890 | 506,798 |
| 2025-03-25 | 4.140 | 4.170 | 4.010 | 4.010 | 4.010 | 427,531 |
| 2025-03-24 | 4.150 | 4.225 | 4.045 | 4.110 | 4.110 | 568,467 |
| 2025-03-21 | 4.200 | 4.250 | 4.050 | 4.190 | 4.190 | 996,203 |
| 2025-03-20 | 4.010 | 4.160 | 3.975 | 4.110 | 4.110 | 745,548 |
| 2025-03-19 | 4.000 | 4.090 | 3.890 | 3.910 | 3.910 | 492,449 |
| 2025-03-18 | 4.140 | 4.150 | 3.930 | 3.940 | 3.940 | 919,230 |
| 2025-03-17 | 3.950 | 4.050 | 3.840 | 3.920 | 3.920 | 547,824 |
| 2025-03-14 | 3.830 | 3.890 | 3.780 | 3.850 | 3.850 | 514,218 |
| 2025-03-13 | 3.870 | 4.010 | 3.810 | 3.850 | 3.850 | 712,719 |
| 2025-03-12 | 3.780 | 3.890 | 3.700 | 3.830 | 3.830 | 1,140,664 |
| 2025-03-11 | 3.760 | 3.770 | 3.660 | 3.700 | 3.700 | 1,099,850 |
| 2025-03-10 | 3.890 | 3.940 | 3.830 | 3.850 | 3.850 | 687,967 |
| 2025-03-07 | 4.000 | 4.000 | 3.885 | 3.920 | 3.920 | 629,353 |
| 2025-03-06 | 4.230 | 4.300 | 4.010 | 4.010 | 4.010 | 776,417 |
| 2025-03-05 | 4.070 | 4.170 | 4.070 | 4.100 | 4.100 | 526,352 |
| 2025-03-04 | 4.030 | 4.160 | 3.940 | 4.000 | 4.000 | 652,789 |
| 2025-03-03 | 4.120 | 4.250 | 4.055 | 4.180 | 4.180 | 1,088,270 |
| 2025-02-28 | 4.000 | 4.170 | 3.970 | 4.110 | 4.110 | 1,133,243 |
| 2025-02-27 | 4.210 | 4.240 | 4.040 | 4.040 | 4.040 | 677,701 |
| 2025-02-26 | 4.370 | 4.370 | 4.160 | 4.160 | 4.160 | 859,699 |
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.