SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.500 | 4.540 | 4.360 | 4.420 | 4.420 | 795,107 |
| 2025-02-24 | 4.650 | 4.680 | 4.460 | 4.560 | 4.560 | 705,819 |
| 2025-02-21 | 5.000 | 5.000 | 4.730 | 4.760 | 4.760 | 1,172,923 |
| 2025-02-20 | 5.070 | 5.160 | 5.020 | 5.060 | 5.060 | 326,104 |
| 2025-02-19 | 5.160 | 5.170 | 5.010 | 5.070 | 5.070 | 605,748 |
| 2025-02-18 | 5.180 | 5.190 | 5.020 | 5.090 | 5.090 | 500,763 |
| 2025-02-17 | 5.120 | 5.210 | 5.060 | 5.200 | 5.200 | 333,565 |
| 2025-02-14 | 5.300 | 5.420 | 5.060 | 5.150 | 5.150 | 810,625 |
| 2025-02-13 | 5.660 | 5.660 | 5.270 | 5.300 | 5.300 | 589,838 |
| 2025-02-12 | 5.670 | 5.810 | 5.550 | 5.590 | 5.590 | 443,038 |
| 2025-02-11 | 6.000 | 6.000 | 5.690 | 5.730 | 5.730 | 420,693 |
| 2025-02-10 | 5.980 | 6.020 | 5.890 | 5.970 | 5.970 | 217,271 |
| 2025-02-07 | 6.180 | 6.280 | 5.990 | 5.990 | 5.990 | 340,842 |
| 2025-02-06 | 6.050 | 6.215 | 5.930 | 6.150 | 6.150 | 365,234 |
| 2025-02-05 | 5.940 | 6.110 | 5.900 | 6.000 | 6.000 | 283,860 |
| 2025-02-04 | 5.970 | 6.050 | 5.850 | 5.870 | 5.870 | 265,051 |
| 2025-02-03 | 6.030 | 6.110 | 5.850 | 5.920 | 5.920 | 367,262 |
| 2025-01-31 | 5.990 | 6.260 | 5.950 | 6.200 | 6.200 | 584,397 |
| 2025-01-30 | 6.050 | 6.170 | 5.900 | 5.910 | 5.910 | 265,984 |
| 2025-01-29 | 6.040 | 6.270 | 5.940 | 5.940 | 5.940 | 360,773 |
| 2025-01-28 | 5.930 | 5.980 | 5.670 | 5.980 | 5.980 | 1,223,043 |
| 2025-01-24 | 6.540 | 6.620 | 6.415 | 6.540 | 6.540 | 727,635 |
| 2025-01-23 | 6.260 | 6.580 | 6.210 | 6.580 | 6.580 | 1,384,359 |
| 2025-01-22 | 6.000 | 6.260 | 6.000 | 6.240 | 6.240 | 874,369 |
| 2025-01-21 | 5.840 | 5.910 | 5.720 | 5.850 | 5.850 | 471,532 |
| 2025-01-20 | 5.990 | 6.020 | 5.810 | 5.930 | 5.930 | 253,148 |
| 2025-01-17 | 5.860 | 6.050 | 5.840 | 5.990 | 5.990 | 285,958 |
| 2025-01-16 | 5.940 | 6.050 | 5.900 | 5.910 | 5.910 | 351,915 |
| 2025-01-15 | 5.940 | 6.190 | 5.860 | 5.870 | 5.870 | 290,225 |
| 2025-01-14 | 5.680 | 5.980 | 5.680 | 5.910 | 5.910 | 337,187 |
| 2025-01-13 | 5.700 | 5.840 | 5.675 | 5.720 | 5.720 | 294,008 |
| 2025-01-10 | 5.950 | 5.990 | 5.770 | 5.860 | 5.860 | 306,841 |
| 2025-01-09 | 6.130 | 6.190 | 5.940 | 5.970 | 5.970 | 281,468 |
| 2025-01-08 | 6.060 | 6.260 | 6.040 | 6.160 | 6.160 | 580,754 |
| 2025-01-07 | 5.810 | 6.270 | 5.770 | 6.170 | 6.170 | 841,982 |
| 2025-01-06 | 5.500 | 5.780 | 5.480 | 5.770 | 5.770 | 394,801 |
| 2025-01-03 | 5.370 | 5.650 | 5.330 | 5.510 | 5.510 | 560,106 |
| 2025-01-02 | 5.050 | 5.140 | 4.950 | 5.090 | 5.090 | 162,810 |
| 2024-12-31 | 4.980 | 5.100 | 4.910 | 5.050 | 5.050 | 223,451 |
| 2024-12-30 | 4.990 | 5.080 | 4.930 | 5.020 | 5.020 | 525,738 |
| 2024-12-27 | 4.980 | 5.020 | 4.925 | 5.000 | 5.000 | 161,131 |
| 2024-12-24 | 4.930 | 4.970 | 4.870 | 4.940 | 4.940 | 209,002 |
| 2024-12-23 | 4.760 | 5.015 | 4.760 | 4.920 | 4.920 | 419,799 |
| 2024-12-20 | 4.990 | 4.990 | 4.730 | 4.740 | 4.740 | 931,609 |
| 2024-12-19 | 5.150 | 5.190 | 4.965 | 5.000 | 5.000 | 573,969 |
| 2024-12-18 | 5.130 | 5.270 | 5.050 | 5.240 | 5.240 | 504,296 |
| 2024-12-17 | 5.240 | 5.330 | 5.075 | 5.160 | 5.160 | 600,008 |
| 2024-12-16 | 5.670 | 5.670 | 5.180 | 5.240 | 5.240 | 2,727,374 |
| 2024-12-13 | 5.790 | 5.810 | 5.670 | 5.740 | 5.740 | 439,071 |
| 2024-12-12 | 6.000 | 6.040 | 5.770 | 5.800 | 5.800 | 421,233 |
| 2024-12-11 | 6.170 | 6.240 | 5.680 | 6.090 | 6.090 | 1,372,653 |
| 2024-12-10 | 5.610 | 5.760 | 5.530 | 5.610 | 5.610 | 456,331 |
| 2024-12-09 | 5.900 | 5.900 | 5.645 | 5.670 | 5.670 | 275,282 |
| 2024-12-06 | 6.040 | 6.040 | 5.840 | 5.910 | 5.910 | 305,576 |
| 2024-12-05 | 6.200 | 6.220 | 6.030 | 6.070 | 6.070 | 330,915 |
| 2024-12-04 | 6.170 | 6.290 | 6.050 | 6.280 | 6.280 | 670,497 |
| 2024-12-03 | 5.920 | 6.110 | 5.880 | 6.110 | 6.110 | 480,420 |
| 2024-12-02 | 5.650 | 5.910 | 5.580 | 5.910 | 5.910 | 678,626 |
| 2024-11-29 | 5.510 | 5.640 | 5.360 | 5.610 | 5.610 | 505,570 |
| 2024-11-28 | 5.670 | 5.760 | 5.510 | 5.510 | 5.510 | 605,110 |
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.