SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.600 | 3.640 | 3.425 | 3.520 | 3.520 | 924,060 |
| 2026-10-19 | 3.620 | 3.670 | 3.525 | 3.650 | 3.650 | 781,048 |
| 2026-10-16 | 3.650 | 3.780 | 3.610 | 3.710 | 3.710 | 1,163,310 |
| 2026-10-15 | 3.700 | 3.720 | 3.450 | 3.480 | 3.480 | 2,109,733 |
| 2026-10-14 | 3.790 | 3.930 | 3.710 | 3.890 | 3.890 | 1,068,600 |
| 2026-10-13 | 3.920 | 3.920 | 3.700 | 3.700 | 3.700 | 1,341,412 |
| 2026-10-12 | 4.160 | 4.200 | 4.030 | 4.040 | 4.040 | 539,809 |
| 2026-10-09 | 4.200 | 4.220 | 3.995 | 4.010 | 4.010 | 1,211,726 |
| 2026-10-08 | 4.350 | 4.350 | 4.090 | 4.240 | 4.240 | 1,290,618 |
| 2026-10-07 | 4.600 | 4.740 | 4.500 | 4.500 | 4.500 | 1,207,648 |
| 2026-10-06 | 4.300 | 4.440 | 4.300 | 4.380 | 4.380 | 750,736 |
| 2026-10-05 | 4.250 | 4.505 | 4.175 | 4.350 | 4.350 | 918,763 |
| 2026-10-02 | 4.180 | 4.215 | 4.115 | 4.170 | 4.170 | 668,797 |
| 2026-10-01 | 4.220 | 4.320 | 4.150 | 4.190 | 4.190 | 1,007,595 |
| 2026-09-30 | 4.300 | 4.380 | 4.210 | 4.210 | 4.210 | 1,146,782 |
| 2026-09-29 | 4.320 | 4.360 | 4.260 | 4.350 | 4.350 | 737,408 |
| 2026-09-28 | 4.380 | 4.450 | 4.270 | 4.270 | 4.270 | 799,345 |
| 2026-09-25 | 4.380 | 4.460 | 4.310 | 4.400 | 4.400 | 592,254 |
| 2026-09-24 | 4.390 | 4.470 | 4.320 | 4.450 | 4.450 | 747,677 |
| 2026-09-23 | 4.680 | 4.735 | 4.490 | 4.510 | 4.510 | 918,623 |
| 2026-09-22 | 4.550 | 4.720 | 4.480 | 4.660 | 4.660 | 1,039,159 |
| 2026-09-21 | 4.390 | 4.505 | 4.320 | 4.420 | 4.420 | 1,142,244 |
| 2026-09-18 | 4.500 | 4.525 | 4.350 | 4.480 | 4.480 | 5,910,216 |
| 2026-09-17 | 4.340 | 4.420 | 4.260 | 4.320 | 4.320 | 2,127,738 |
| 2026-09-16 | 4.380 | 4.430 | 4.280 | 4.390 | 4.390 | 1,175,734 |
| 2026-09-15 | 4.500 | 4.500 | 4.130 | 4.320 | 4.320 | 2,560,855 |
| 2026-09-14 | 4.790 | 4.820 | 4.300 | 4.550 | 4.550 | 2,065,257 |
| 2026-09-11 | 4.740 | 4.810 | 4.580 | 4.650 | 4.650 | 1,128,108 |
| 2026-09-10 | 4.950 | 5.020 | 4.850 | 4.910 | 4.910 | 750,632 |
| 2026-09-09 | 5.130 | 5.170 | 4.950 | 5.040 | 5.040 | 687,406 |
| 2026-09-08 | 5.150 | 5.240 | 5.010 | 5.030 | 5.030 | 679,200 |
| 2026-09-07 | 5.050 | 5.280 | 5.020 | 5.160 | 5.160 | 926,769 |
| 2026-09-04 | 5.030 | 5.120 | 4.930 | 4.990 | 4.990 | 1,517,044 |
| 2026-09-03 | 4.850 | 5.010 | 4.750 | 4.950 | 4.950 | 1,597,275 |
| 2026-09-02 | 4.950 | 5.060 | 4.690 | 4.800 | 4.800 | 2,187,982 |
| 2026-09-01 | 4.930 | 5.300 | 4.830 | 5.250 | 5.250 | 1,309,995 |
| 2026-08-31 | 5.660 | 5.750 | 5.060 | 5.140 | 5.140 | 2,167,500 |
| 2026-08-28 | 5.890 | 6.110 | 5.800 | 5.960 | 5.960 | 811,882 |
| 2026-08-27 | 5.860 | 6.090 | 5.670 | 5.860 | 5.860 | 753,368 |
| 2026-08-26 | 5.750 | 5.970 | 5.690 | 5.860 | 5.860 | 1,058,198 |
| 2026-08-25 | 5.250 | 5.690 | 5.200 | 5.650 | 5.650 | 1,096,398 |
| 2026-08-24 | 5.570 | 5.785 | 5.460 | 5.500 | 5.500 | 1,522,405 |
| 2026-08-21 | 5.120 | 5.170 | 4.970 | 5.110 | 5.110 | 595,568 |
| 2026-08-20 | 5.320 | 5.340 | 5.130 | 5.180 | 5.180 | 873,925 |
| 2026-08-19 | 5.040 | 5.280 | 4.990 | 5.150 | 5.150 | 632,779 |
| 2026-08-18 | 5.260 | 5.400 | 5.120 | 5.190 | 5.190 | 851,551 |
| 2026-08-17 | 5.160 | 5.360 | 5.160 | 5.230 | 5.230 | 698,937 |
| 2026-08-14 | 5.350 | 5.350 | 5.070 | 5.160 | 5.160 | 820,903 |
| 2026-08-13 | 5.290 | 5.430 | 5.280 | 5.370 | 5.370 | 837,219 |
| 2026-08-12 | 5.140 | 5.430 | 5.140 | 5.290 | 5.290 | 830,093 |
| 2026-08-11 | 4.970 | 5.170 | 4.890 | 5.150 | 5.150 | 504,143 |
| 2026-08-10 | 4.940 | 5.180 | 4.900 | 5.070 | 5.070 | 843,488 |
| 2026-08-07 | 4.810 | 4.910 | 4.750 | 4.860 | 4.860 | 656,445 |
| 2026-08-06 | 4.930 | 5.030 | 4.725 | 4.820 | 4.820 | 1,326,394 |
| 2026-08-05 | 5.050 | 5.150 | 4.990 | 5.090 | 5.090 | 1,218,698 |
| 2026-08-04 | 4.850 | 4.890 | 4.750 | 4.820 | 4.820 | 988,849 |
| 2026-08-03 | 4.450 | 4.730 | 4.420 | 4.730 | 4.730 | 571,008 |
| 2026-07-31 | 4.550 | 4.640 | 4.470 | 4.610 | 4.610 | 2,415,081 |
| 2026-07-30 | 4.170 | 4.270 | 4.070 | 4.180 | 4.180 | 834,155 |
| 2026-07-29 | 4.310 | 4.460 | 4.200 | 4.380 | 4.380 | 1,215,259 |
Page 1 of 2 · 66 trading daysOlder →
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.