SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.960 | 6.000 | 5.630 | 5.710 | 5.710 | 545,863 |
| 2024-11-26 | 5.870 | 6.000 | 5.830 | 5.960 | 5.960 | 503,296 |
| 2024-11-25 | 6.000 | 6.090 | 5.840 | 5.900 | 5.900 | 1,089,586 |
| 2024-11-22 | 6.110 | 6.370 | 6.030 | 6.100 | 6.100 | 906,510 |
| 2024-11-21 | 6.040 | 6.110 | 5.960 | 6.090 | 6.090 | 445,957 |
| 2024-11-20 | 5.940 | 6.055 | 5.900 | 6.030 | 6.030 | 403,688 |
| 2024-11-19 | 5.910 | 5.970 | 5.710 | 5.940 | 5.940 | 630,420 |
| 2024-11-18 | 5.600 | 5.905 | 5.500 | 5.850 | 5.850 | 1,089,605 |
| 2024-11-15 | 5.230 | 5.230 | 5.030 | 5.160 | 5.160 | 332,913 |
| 2024-11-14 | 5.200 | 5.295 | 5.100 | 5.250 | 5.250 | 327,805 |
| 2024-11-13 | 5.430 | 5.460 | 5.160 | 5.230 | 5.230 | 418,950 |
| 2024-11-12 | 5.740 | 5.800 | 5.340 | 5.370 | 5.370 | 728,170 |
| 2024-11-11 | 5.600 | 5.790 | 5.580 | 5.730 | 5.730 | 435,807 |
| 2024-11-08 | 5.560 | 5.680 | 5.470 | 5.650 | 5.650 | 731,928 |
| 2024-11-07 | 5.340 | 5.360 | 5.100 | 5.340 | 5.340 | 345,571 |
| 2024-11-06 | 5.260 | 5.500 | 5.260 | 5.280 | 5.280 | 402,452 |
| 2024-11-05 | 5.240 | 5.290 | 5.080 | 5.240 | 5.240 | 393,570 |
| 2024-11-04 | 5.150 | 5.410 | 5.150 | 5.270 | 5.270 | 567,397 |
| 2024-11-01 | 5.020 | 5.150 | 5.020 | 5.110 | 5.110 | 246,749 |
| 2024-10-31 | 4.970 | 5.250 | 4.940 | 5.250 | 5.250 | 723,061 |
| 2024-10-30 | 5.010 | 5.130 | 4.970 | 5.020 | 5.020 | 383,605 |
| 2024-10-29 | 5.080 | 5.110 | 4.830 | 4.960 | 4.960 | 485,503 |
| 2024-10-28 | 5.130 | 5.145 | 4.970 | 5.020 | 5.020 | 447,048 |
| 2024-10-25 | 5.010 | 5.170 | 5.010 | 5.130 | 5.130 | 259,460 |
| 2024-10-24 | 5.050 | 5.080 | 4.910 | 5.010 | 5.010 | 538,638 |
| 2024-10-23 | 5.120 | 5.190 | 4.980 | 5.140 | 5.140 | 485,347 |
| 2024-10-22 | 5.250 | 5.250 | 5.050 | 5.160 | 5.160 | 426,423 |
| 2024-10-21 | 5.190 | 5.335 | 5.070 | 5.310 | 5.310 | 521,190 |
| 2024-10-18 | 5.180 | 5.250 | 5.000 | 5.060 | 5.060 | 453,127 |
| 2024-10-17 | 5.000 | 5.230 | 4.950 | 5.170 | 5.170 | 1,154,202 |
| 2024-10-16 | 4.750 | 4.750 | 4.550 | 4.550 | 4.550 | 369,419 |
| 2024-10-15 | 4.570 | 4.820 | 4.570 | 4.790 | 4.790 | 631,110 |
| 2024-10-14 | 4.590 | 4.590 | 4.370 | 4.570 | 4.570 | 377,440 |
| 2024-10-11 | 4.530 | 4.620 | 4.460 | 4.460 | 4.460 | 219,258 |
| 2024-10-10 | 4.610 | 4.640 | 4.500 | 4.530 | 4.530 | 250,332 |
| 2024-10-09 | 4.670 | 4.670 | 4.485 | 4.560 | 4.560 | 353,315 |
| 2024-10-08 | 4.570 | 4.630 | 4.500 | 4.630 | 4.630 | 375,092 |
| 2024-10-07 | 4.610 | 4.700 | 4.530 | 4.640 | 4.640 | 259,395 |
| 2024-10-04 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 386,903 |
| 2024-10-03 | 4.630 | 4.690 | 4.510 | 4.680 | 4.680 | 503,312 |
| 2024-10-02 | 4.410 | 4.650 | 4.340 | 4.560 | 4.560 | 594,480 |
| 2024-10-01 | 4.230 | 4.390 | 4.230 | 4.390 | 4.390 | 321,607 |
| 2024-09-30 | 4.200 | 4.300 | 4.170 | 4.300 | 4.300 | 712,978 |
| 2024-09-27 | 4.100 | 4.190 | 4.030 | 4.190 | 4.190 | 477,899 |
| 2024-09-26 | 4.020 | 4.150 | 3.980 | 4.120 | 4.120 | 606,137 |
| 2024-09-25 | 4.200 | 4.230 | 3.920 | 4.000 | 4.000 | 573,186 |
| 2024-09-24 | 4.050 | 4.160 | 4.010 | 4.150 | 4.150 | 705,433 |
| 2024-09-23 | 3.950 | 4.040 | 3.850 | 3.850 | 3.850 | 551,367 |
| 2024-09-20 | 3.630 | 3.810 | 3.620 | 3.810 | 3.810 | 1,172,722 |
| 2024-09-19 | 3.500 | 3.650 | 3.470 | 3.600 | 3.600 | 283,001 |
| 2024-09-18 | 3.520 | 3.540 | 3.440 | 3.470 | 3.470 | 287,290 |
| 2024-09-17 | 3.530 | 3.570 | 3.440 | 3.540 | 3.540 | 367,601 |
| 2024-09-16 | 3.600 | 3.600 | 3.465 | 3.550 | 3.550 | 436,688 |
| 2024-09-13 | 3.820 | 3.850 | 3.600 | 3.610 | 3.610 | 430,999 |
| 2024-09-12 | 3.700 | 3.850 | 3.700 | 3.820 | 3.820 | 692,510 |
| 2024-09-11 | 3.400 | 3.540 | 3.390 | 3.410 | 3.410 | 739,811 |
| 2024-09-10 | 3.540 | 3.560 | 3.345 | 3.420 | 3.420 | 1,032,577 |
| 2024-09-09 | 3.460 | 3.570 | 3.450 | 3.500 | 3.500 | 628,762 |
| 2024-09-06 | 3.530 | 3.550 | 3.470 | 3.540 | 3.540 | 538,592 |
| 2024-09-05 | 3.690 | 3.690 | 3.515 | 3.550 | 3.550 | 1,102,092 |
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.