SILEX Systems Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.770 | 2.770 | 2.580 | 2.680 | 2.680 | 834,035 |
| 2022-10-11 | 2.820 | 2.820 | 2.710 | 2.730 | 2.730 | 361,536 |
| 2022-10-10 | 2.810 | 2.870 | 2.680 | 2.750 | 2.750 | 539,426 |
| 2022-10-07 | 2.900 | 2.990 | 2.820 | 2.850 | 2.850 | 276,374 |
| 2022-10-06 | 2.960 | 3.040 | 2.890 | 2.900 | 2.900 | 311,266 |
| 2022-10-05 | 2.900 | 2.980 | 2.790 | 2.960 | 2.960 | 438,237 |
| 2022-10-04 | 2.750 | 2.900 | 2.630 | 2.860 | 2.860 | 725,930 |
| 2022-10-03 | 2.910 | 2.910 | 2.590 | 2.600 | 2.600 | 1,062,001 |
| 2022-09-30 | 3.080 | 3.110 | 2.980 | 2.980 | 2.980 | 470,087 |
| 2022-09-29 | 3.090 | 3.160 | 2.970 | 3.130 | 3.130 | 509,398 |
| 2022-09-28 | 3.100 | 3.100 | 2.860 | 3.010 | 3.010 | 374,037 |
| 2022-09-27 | 2.800 | 3.060 | 2.700 | 2.970 | 2.970 | 628,618 |
| 2022-09-26 | 3.110 | 3.230 | 2.850 | 2.870 | 2.870 | 703,698 |
| 2022-09-23 | 3.160 | 3.320 | 3.160 | 3.270 | 3.270 | 297,777 |
| 2022-09-21 | 3.300 | 3.360 | 3.120 | 3.360 | 3.360 | 258,947 |
| 2022-09-20 | 3.350 | 3.380 | 3.200 | 3.380 | 3.380 | 294,700 |
| 2022-09-19 | 3.270 | 3.490 | 3.160 | 3.350 | 3.350 | 401,105 |
| 2022-09-16 | 3.310 | 3.480 | 3.220 | 3.370 | 3.370 | 452,512 |
| 2022-09-15 | 3.470 | 3.540 | 3.360 | 3.380 | 3.380 | 154,506 |
| 2022-09-14 | 3.310 | 3.570 | 3.310 | 3.470 | 3.470 | 263,248 |
| 2022-09-13 | 3.540 | 3.600 | 3.290 | 3.540 | 3.540 | 560,633 |
| 2022-09-12 | 3.900 | 3.900 | 3.430 | 3.550 | 3.550 | 960,864 |
| 2022-09-09 | 3.920 | 3.980 | 3.650 | 3.750 | 3.750 | 453,534 |
| 2022-09-08 | 3.880 | 3.920 | 3.740 | 3.850 | 3.850 | 254,272 |
| 2022-09-07 | 3.910 | 4.140 | 3.760 | 3.920 | 3.920 | 1,019,165 |
| 2022-09-06 | 3.800 | 3.990 | 3.800 | 3.950 | 3.950 | 700,205 |
| 2022-09-05 | 3.510 | 3.740 | 3.440 | 3.710 | 3.710 | 534,362 |
| 2022-09-02 | 3.720 | 3.840 | 3.500 | 3.530 | 3.530 | 424,774 |
| 2022-09-01 | 4.050 | 4.050 | 3.650 | 3.760 | 3.760 | 547,842 |
| 2022-08-31 | 3.610 | 4.090 | 3.600 | 4.090 | 4.090 | 1,379,339 |
| 2022-08-30 | 3.510 | 3.670 | 3.470 | 3.590 | 3.590 | 334,088 |
| 2022-08-29 | 3.420 | 3.420 | 3.240 | 3.270 | 3.270 | 327,979 |
| 2022-08-26 | 3.680 | 3.730 | 3.500 | 3.580 | 3.580 | 374,567 |
| 2022-08-25 | 3.460 | 3.780 | 3.330 | 3.710 | 3.710 | 1,390,269 |
| 2022-08-24 | 3.170 | 3.320 | 3.060 | 3.320 | 3.320 | 609,250 |
| 2022-08-23 | 3.100 | 3.240 | 3.050 | 3.130 | 3.130 | 294,885 |
| 2022-08-22 | 3.200 | 3.260 | 3.070 | 3.110 | 3.110 | 381,809 |
| 2022-08-19 | 3.260 | 3.400 | 3.240 | 3.330 | 3.330 | 197,492 |
| 2022-08-18 | 3.350 | 3.380 | 3.160 | 3.200 | 3.200 | 294,788 |
| 2022-08-17 | 3.550 | 3.650 | 3.190 | 3.430 | 3.430 | 953,922 |
| 2022-08-16 | 3.130 | 3.530 | 3.130 | 3.490 | 3.490 | 782,485 |
| 2022-08-15 | 3.240 | 3.340 | 3.100 | 3.130 | 3.130 | 387,316 |
| 2022-08-12 | 3.150 | 3.225 | 3.010 | 3.200 | 3.200 | 535,978 |
| 2022-08-11 | 3.180 | 3.250 | 3.080 | 3.220 | 3.220 | 445,962 |
| 2022-08-10 | 3.170 | 3.210 | 2.780 | 3.090 | 3.090 | 2,828,888 |
| 2022-08-09 | 3.250 | 3.370 | 3.190 | 3.290 | 3.290 | 366,119 |
| 2022-08-08 | 3.140 | 3.290 | 3.050 | 3.250 | 3.250 | 464,574 |
| 2022-08-05 | 3.190 | 3.240 | 3.080 | 3.140 | 3.140 | 537,478 |
| 2022-08-04 | 3.410 | 3.410 | 3.200 | 3.200 | 3.200 | 419,040 |
| 2022-08-03 | 3.180 | 3.420 | 3.120 | 3.390 | 3.390 | 804,417 |
| 2022-08-02 | 3.000 | 3.270 | 3.000 | 3.230 | 3.230 | 746,359 |
| 2022-08-01 | 3.360 | 3.360 | 2.910 | 3.040 | 3.040 | 833,148 |
| 2022-07-29 | 3.440 | 3.440 | 3.110 | 3.270 | 3.270 | 378,778 |
| 2022-07-28 | 3.410 | 3.460 | 3.330 | 3.400 | 3.400 | 869,482 |
| 2022-07-27 | 3.450 | 3.550 | 3.180 | 3.270 | 3.270 | 846,119 |
| 2022-07-26 | 3.200 | 3.400 | 3.170 | 3.400 | 3.400 | 749,796 |
| 2022-07-25 | 3.150 | 3.210 | 3.040 | 3.150 | 3.150 | 347,525 |
| 2022-07-22 | 3.250 | 3.250 | 2.980 | 3.090 | 3.090 | 526,213 |
| 2022-07-21 | 3.360 | 3.390 | 3.200 | 3.340 | 3.340 | 762,918 |
| 2022-07-20 | 3.070 | 3.470 | 3.030 | 3.360 | 3.360 | 1,690,072 |
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.