SILEX Systems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	3.600	3.600	3.440	3.540	3.540	345,830
2023-01-06	3.580	3.605	3.440	3.550	3.550	224,386
2023-01-05	3.330	3.625	3.300	3.580	3.580	690,938
2023-01-04	3.050	3.380	3.050	3.330	3.330	327,061
2023-01-03	3.170	3.310	3.130	3.150	3.150	250,370
2022-12-30	3.090	3.200	3.090	3.200	3.200	190,199
2022-12-29	3.070	3.070	2.960	3.050	3.050	225,345
2022-12-28	3.000	3.110	2.970	3.050	3.050	773,863
2022-12-23	3.010	3.010	2.960	2.990	2.990	81,674
2022-12-22	2.970	3.040	2.935	3.010	3.010	171,058
2022-12-21	2.900	3.040	2.890	2.990	2.990	222,003
2022-12-20	2.990	3.030	2.850	2.960	2.960	315,012
2022-12-19	2.900	3.020	2.870	2.990	2.990	302,501
2022-12-16	2.880	3.000	2.800	2.980	2.980	397,996
2022-12-15	2.900	2.930	2.750	2.920	2.920	531,308
2022-12-14	2.840	2.970	2.810	2.900	2.900	430,565
2022-12-13	2.660	2.880	2.650	2.800	2.800	312,448
2022-12-12	2.720	2.810	2.630	2.630	2.630	322,582
2022-12-09	2.690	2.810	2.670	2.720	2.720	192,510
2022-12-08	2.650	2.660	2.570	2.650	2.650	312,832
2022-12-07	2.710	2.710	2.560	2.580	2.580	388,333
2022-12-06	2.630	2.780	2.630	2.710	2.710	309,567
2022-12-05	2.640	2.730	2.570	2.620	2.620	621,209
2022-12-02	2.750	2.780	2.630	2.670	2.670	260,253
2022-12-01	2.860	2.880	2.740	2.740	2.740	205,787
2022-11-30	2.760	2.860	2.700	2.850	2.850	283,827
2022-11-29	2.840	2.840	2.730	2.780	2.780	426,148
2022-11-28	2.900	2.910	2.780	2.870	2.870	280,126
2022-11-25	2.920	2.970	2.880	2.890	2.890	98,676
2022-11-24	2.900	3.030	2.890	2.910	2.910	180,709
2022-11-23	3.010	3.010	2.840	2.890	2.890	487,379
2022-11-22	3.130	3.150	2.990	3.050	3.050	121,049
2022-11-21	3.150	3.270	3.060	3.130	3.130	594,223
2022-11-18	3.100	3.100	2.930	3.090	3.090	146,721
2022-11-17	3.080	3.230	3.020	3.030	3.030	330,975
2022-11-16	3.050	3.130	2.985	3.060	3.060	223,219
2022-11-15	3.000	3.030	2.830	2.980	2.980	261,685
2022-11-14	3.000	3.200	2.940	3.000	3.000	477,245
2022-11-11	2.870	2.990	2.870	2.980	2.980	478,998
2022-11-10	2.800	2.860	2.730	2.850	2.850	228,082
2022-11-09	2.850	2.890	2.790	2.840	2.840	132,185
2022-11-08	2.890	2.980	2.830	2.830	2.830	218,929
2022-11-07	2.850	2.950	2.780	2.950	2.950	177,874
2022-11-04	2.810	2.850	2.740	2.850	2.850	159,229
2022-11-03	2.810	2.850	2.750	2.800	2.800	195,239
2022-11-02	2.850	2.980	2.750	2.980	2.980	314,322
2022-11-01	2.930	2.980	2.850	2.960	2.960	236,211
2022-10-31	3.010	3.090	2.950	2.960	2.960	256,276
2022-10-28	3.000	3.030	2.910	3.000	3.000	263,149
2022-10-27	2.840	3.140	2.800	3.040	3.040	494,868
2022-10-26	2.860	2.970	2.830	2.830	2.830	199,023
2022-10-25	2.960	3.050	2.780	2.870	2.870	300,749
2022-10-24	3.000	3.000	2.860	2.920	2.920	194,235
2022-10-21	2.860	2.980	2.860	2.950	2.950	597,148
2022-10-20	3.080	3.100	2.830	2.860	2.860	219,544
2022-10-19	2.990	3.100	2.950	3.100	3.100	163,584
2022-10-18	3.150	3.150	2.900	3.000	3.000	578,162
2022-10-17	2.840	3.010	2.820	3.010	3.010	389,565
2022-10-14	2.910	2.920	2.750	2.900	2.900	511,853
2022-10-13	2.680	2.900	2.610	2.830	2.830	445,493

← NewerPage 17 of 22 · 1,271 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.