SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.950 | 3.960 | 3.780 | 3.860 | 3.860 | 320,425 |
| 2023-06-30 | 3.950 | 4.090 | 3.890 | 3.940 | 3.940 | 313,344 |
| 2023-06-29 | 3.840 | 4.050 | 3.830 | 4.000 | 4.000 | 837,358 |
| 2023-06-28 | 3.690 | 3.890 | 3.670 | 3.850 | 3.850 | 614,851 |
| 2023-06-27 | 3.670 | 3.700 | 3.510 | 3.600 | 3.600 | 516,763 |
| 2023-06-26 | 3.670 | 3.740 | 3.630 | 3.660 | 3.660 | 427,989 |
| 2023-06-23 | 3.960 | 3.960 | 3.660 | 3.700 | 3.700 | 621,948 |
| 2023-06-22 | 4.110 | 4.140 | 3.980 | 3.980 | 3.980 | 208,286 |
| 2023-06-21 | 4.010 | 4.160 | 3.970 | 4.100 | 4.100 | 342,614 |
| 2023-06-20 | 4.120 | 4.120 | 3.930 | 4.060 | 4.060 | 271,634 |
| 2023-06-19 | 4.060 | 4.170 | 3.980 | 4.150 | 4.150 | 624,737 |
| 2023-06-16 | 3.960 | 4.075 | 3.820 | 4.060 | 4.060 | 2,614,600 |
| 2023-06-15 | 4.060 | 4.080 | 3.940 | 3.940 | 3.940 | 455,254 |
| 2023-06-14 | 4.350 | 4.390 | 4.000 | 4.020 | 4.020 | 652,051 |
| 2023-06-13 | 4.350 | 4.410 | 4.210 | 4.330 | 4.330 | 871,511 |
| 2023-06-09 | 4.150 | 4.240 | 4.120 | 4.230 | 4.230 | 693,499 |
| 2023-06-08 | 4.110 | 4.150 | 4.020 | 4.120 | 4.120 | 334,324 |
| 2023-06-07 | 4.180 | 4.200 | 4.080 | 4.100 | 4.100 | 282,845 |
| 2023-06-06 | 4.190 | 4.290 | 4.160 | 4.200 | 4.200 | 720,890 |
| 2023-06-05 | 4.160 | 4.300 | 4.080 | 4.100 | 4.100 | 845,893 |
| 2023-06-02 | 4.060 | 4.190 | 4.030 | 4.150 | 4.150 | 1,607,341 |
| 2023-06-01 | 3.960 | 4.040 | 3.820 | 3.900 | 3.900 | 721,244 |
| 2023-05-31 | 3.710 | 3.920 | 3.590 | 3.920 | 3.920 | 1,074,044 |
| 2023-05-30 | 3.820 | 3.825 | 3.690 | 3.730 | 3.730 | 206,113 |
| 2023-05-29 | 3.830 | 3.870 | 3.670 | 3.760 | 3.760 | 348,582 |
| 2023-05-26 | 3.700 | 3.790 | 3.650 | 3.750 | 3.750 | 399,032 |
| 2023-05-25 | 3.810 | 3.895 | 3.700 | 3.700 | 3.700 | 567,178 |
| 2023-05-24 | 4.060 | 4.060 | 3.790 | 3.810 | 3.810 | 519,010 |
| 2023-05-23 | 4.080 | 4.130 | 4.020 | 4.060 | 4.060 | 612,649 |
| 2023-05-22 | 4.110 | 4.190 | 3.920 | 4.030 | 4.030 | 685,720 |
| 2023-05-19 | 3.880 | 4.120 | 3.860 | 4.100 | 4.100 | 976,307 |
| 2023-05-18 | 3.630 | 3.880 | 3.610 | 3.810 | 3.810 | 526,609 |
| 2023-05-17 | 3.550 | 3.620 | 3.530 | 3.590 | 3.590 | 181,796 |
| 2023-05-16 | 3.610 | 3.670 | 3.535 | 3.560 | 3.560 | 293,765 |
| 2023-05-15 | 3.670 | 3.680 | 3.570 | 3.610 | 3.610 | 199,832 |
| 2023-05-12 | 3.660 | 3.770 | 3.610 | 3.670 | 3.670 | 291,285 |
| 2023-05-11 | 3.750 | 3.770 | 3.620 | 3.660 | 3.660 | 289,274 |
| 2023-05-10 | 3.360 | 3.760 | 3.350 | 3.710 | 3.710 | 1,184,521 |
| 2023-05-09 | 3.330 | 3.450 | 3.270 | 3.280 | 3.280 | 319,482 |
| 2023-05-08 | 3.300 | 3.440 | 3.220 | 3.420 | 3.420 | 588,389 |
| 2023-05-05 | 3.220 | 3.350 | 3.220 | 3.250 | 3.250 | 438,403 |
| 2023-05-04 | 3.180 | 3.250 | 3.180 | 3.200 | 3.200 | 238,980 |
| 2023-05-03 | 3.280 | 3.290 | 3.100 | 3.220 | 3.220 | 650,059 |
| 2023-05-02 | 3.190 | 3.350 | 3.180 | 3.280 | 3.280 | 372,986 |
| 2023-05-01 | 3.350 | 3.370 | 3.160 | 3.190 | 3.190 | 721,855 |
| 2023-04-28 | 3.350 | 3.390 | 3.270 | 3.350 | 3.350 | 801,640 |
| 2023-04-27 | 3.390 | 3.490 | 3.320 | 3.360 | 3.360 | 296,072 |
| 2023-04-26 | 3.470 | 3.500 | 3.280 | 3.410 | 3.410 | 605,688 |
| 2023-04-24 | 3.470 | 3.580 | 3.460 | 3.460 | 3.460 | 438,677 |
| 2023-04-21 | 3.400 | 3.480 | 3.320 | 3.470 | 3.470 | 405,613 |
| 2023-04-20 | 3.510 | 3.540 | 3.370 | 3.380 | 3.380 | 429,880 |
| 2023-04-19 | 3.500 | 3.570 | 3.450 | 3.540 | 3.540 | 210,364 |
| 2023-04-18 | 3.450 | 3.500 | 3.390 | 3.500 | 3.500 | 454,098 |
| 2023-04-17 | 3.580 | 3.660 | 3.440 | 3.450 | 3.450 | 445,845 |
| 2023-04-14 | 3.610 | 3.630 | 3.510 | 3.570 | 3.570 | 617,914 |
| 2023-04-13 | 3.750 | 3.780 | 3.590 | 3.610 | 3.610 | 669,403 |
| 2023-04-12 | 3.790 | 3.850 | 3.740 | 3.740 | 3.740 | 292,137 |
| 2023-04-11 | 3.660 | 3.840 | 3.660 | 3.790 | 3.790 | 458,149 |
| 2023-04-06 | 3.600 | 3.650 | 3.540 | 3.630 | 3.630 | 513,408 |
| 2023-04-05 | 3.850 | 3.850 | 3.610 | 3.630 | 3.630 | 599,177 |
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.