SILEX Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	2.850	2.990	2.770	2.990	2.990	618,996
2022-07-18	2.920	3.020	2.770	2.830	2.830	837,010
2022-07-15	2.690	2.830	2.630	2.820	2.820	235,502
2022-07-14	2.410	2.760	2.370	2.700	2.700	558,273
2022-07-13	2.320	2.510	2.250	2.440	2.440	496,506
2022-07-12	2.380	2.400	2.280	2.360	2.360	382,723
2022-07-11	2.650	2.700	2.340	2.450	2.450	617,712
2022-07-08	2.630	2.740	2.505	2.630	2.630	542,071
2022-07-07	2.910	2.920	2.520	2.600	2.600	981,739
2022-07-06	2.720	3.020	2.710	2.880	2.880	1,354,932
2022-07-05	2.650	2.900	2.560	2.820	2.820	1,492,021
2022-07-04	2.250	2.690	2.190	2.650	2.650	1,783,378
2022-07-01	2.060	2.210	2.060	2.190	2.190	326,298
2022-06-30	2.010	2.100	1.955	2.100	2.100	367,900
2022-06-29	2.090	2.150	2.000	2.020	2.020	332,772
2022-06-28	2.160	2.160	2.000	2.120	2.120	424,041
2022-06-27	2.070	2.190	1.965	2.160	2.160	675,365
2022-06-24	1.820	1.980	1.780	1.980	1.980	1,020,513
2022-06-23	1.725	1.755	1.545	1.745	1.745	1,025,207
2022-06-22	1.930	1.975	1.710	1.745	1.745	678,041
2022-06-21	1.900	1.925	1.830	1.865	1.865	326,431
2022-06-20	2.100	2.120	1.915	1.950	1.950	1,181,330
2022-06-17	1.805	2.050	1.805	2.010	2.010	1,638,723
2022-06-16	1.740	1.900	1.740	1.900	1.900	765,676
2022-06-15	1.670	1.730	1.655	1.730	1.730	787,122
2022-06-14	1.650	1.685	1.595	1.665	1.665	1,344,157
2022-06-10	1.620	1.750	1.600	1.750	1.750	1,390,844
2022-06-09	1.605	1.760	1.590	1.685	1.685	984,473
2022-06-08	1.610	1.708	1.590	1.600	1.600	2,603,837
2022-06-07	1.510	1.610	1.500	1.500	1.500	674,184
2022-06-06	1.510	1.530	1.450	1.505	1.505	412,172
2022-06-03	1.380	1.520	1.375	1.500	1.500	988,738
2022-06-02	1.300	1.350	1.270	1.350	1.350	322,379
2022-06-01	1.380	1.380	1.305	1.305	1.305	119,267
2022-05-31	1.325	1.445	1.325	1.400	1.400	245,767
2022-05-30	1.275	1.360	1.265	1.325	1.325	424,591
2022-05-27	1.310	1.310	1.255	1.270	1.270	129,617
2022-05-26	1.265	1.295	1.255	1.295	1.295	37,314
2022-05-25	1.300	1.300	1.220	1.285	1.285	154,824
2022-05-24	1.300	1.315	1.265	1.315	1.315	50,201
2022-05-23	1.265	1.295	1.255	1.270	1.270	129,842
2022-05-20	1.260	1.325	1.260	1.265	1.265	60,561
2022-05-19	1.255	1.315	1.240	1.250	1.250	37,535
2022-05-18	1.250	1.335	1.250	1.325	1.325	207,122
2022-05-17	1.260	1.285	1.235	1.240	1.240	106,445
2022-05-16	1.325	1.350	1.250	1.275	1.275	186,981
2022-05-13	1.260	1.300	1.250	1.300	1.300	245,445
2022-05-12	1.300	1.330	1.250	1.260	1.260	327,202
2022-05-11	1.320	1.335	1.275	1.310	1.310	172,609
2022-05-10	1.280	1.340	1.250	1.295	1.295	262,260
2022-05-09	1.285	1.330	1.270	1.320	1.320	314,045
2022-05-06	1.280	1.310	1.260	1.280	1.280	476,105
2022-05-05	1.310	1.375	1.310	1.360	1.360	245,867
2022-05-04	1.315	1.315	1.280	1.290	1.290	115,547
2022-05-03	1.325	1.355	1.300	1.350	1.350	278,618
2022-05-02	1.360	1.370	1.280	1.280	1.280	331,762
2022-04-29	1.400	1.440	1.373	1.385	1.385	268,842
2022-04-28	1.400	1.420	1.365	1.390	1.390	234,728
2022-04-27	1.410	1.435	1.350	1.420	1.420	407,664
2022-04-26	1.460	1.465	1.398	1.440	1.440	411,158

← NewerPage 19 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.