SILEX Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.460	1.465	1.398	1.440	1.440	411,158
2022-04-22	1.565	1.595	1.520	1.520	1.520	243,760
2022-04-21	1.650	1.670	1.590	1.645	1.645	169,222
2022-04-20	1.645	1.645	1.560	1.620	1.620	142,073
2022-04-19	1.730	1.730	1.600	1.660	1.660	475,680
2022-04-14	1.665	1.770	1.610	1.700	1.700	442,686
2022-04-13	1.590	1.670	1.550	1.630	1.630	468,124
2022-04-12	1.500	1.570	1.480	1.570	1.570	573,523
2022-04-11	1.465	1.490	1.400	1.465	1.465	333,582
2022-04-08	1.420	1.520	1.400	1.455	1.455	1,068,326
2022-04-07	1.430	1.440	1.385	1.390	1.390	200,245
2022-04-06	1.400	1.445	1.385	1.440	1.440	365,368
2022-04-05	1.420	1.465	1.370	1.400	1.400	552,654
2022-04-04	1.305	1.420	1.300	1.420	1.420	490,874
2022-04-01	1.215	1.300	1.180	1.300	1.300	5,398,269
2022-03-31	1.260	1.275	1.210	1.215	1.215	208,434
2022-03-30	1.350	1.385	1.230	1.250	1.250	526,900
2022-03-29	1.320	1.390	1.320	1.385	1.385	277,175
2022-03-28	1.400	1.420	1.325	1.340	1.340	197,723
2022-03-25	1.400	1.435	1.365	1.370	1.370	279,557
2022-03-24	1.400	1.405	1.325	1.380	1.380	391,337
2022-03-23	1.435	1.485	1.375	1.415	1.415	693,494
2022-03-22	1.320	1.440	1.320	1.415	1.415	855,463
2022-03-21	1.325	1.355	1.270	1.300	1.300	394,334
2022-03-18	1.300	1.340	1.270	1.300	1.300	897,245
2022-03-17	1.260	1.275	1.205	1.220	1.220	246,501
2022-03-16	1.200	1.270	1.200	1.250	1.250	322,323
2022-03-15	1.180	1.208	1.145	1.160	1.160	361,065
2022-03-14	1.260	1.285	1.195	1.210	1.210	378,556
2022-03-11	1.290	1.310	1.240	1.285	1.285	370,129
2022-03-10	1.245	1.340	1.245	1.285	1.285	1,032,148
2022-03-09	1.130	1.230	1.125	1.200	1.200	739,048
2022-03-08	1.190	1.190	1.100	1.135	1.135	380,031
2022-03-07	1.120	1.160	1.060	1.160	1.160	640,291
2022-03-04	1.220	1.220	1.040	1.100	1.100	978,569
2022-03-03	1.210	1.210	1.160	1.200	1.200	238,760
2022-03-02	1.255	1.255	1.200	1.200	1.200	523,544
2022-03-01	1.210	1.270	1.185	1.255	1.255	353,286
2022-02-28	1.180	1.250	1.140	1.145	1.145	758,683
2022-02-25	1.125	1.185	1.120	1.160	1.160	1,809,639
2022-02-24	1.190	1.190	1.100	1.125	1.125	332,966
2022-02-23	1.160	1.200	1.150	1.200	1.200	177,111
2022-02-22	1.180	1.180	1.125	1.155	1.155	439,777
2022-02-21	1.195	1.200	1.140	1.190	1.190	352,484
2022-02-18	1.195	1.230	1.170	1.200	1.200	119,928
2022-02-17	1.255	1.265	1.160	1.160	1.160	109,249
2022-02-16	1.160	1.270	1.150	1.255	1.255	212,953
2022-02-15	1.170	1.175	1.125	1.150	1.150	752,066
2022-02-14	1.190	1.190	1.110	1.170	1.170	156,998
2022-02-11	1.205	1.205	1.135	1.135	1.135	292,714
2022-02-10	1.160	1.215	1.160	1.200	1.200	174,940
2022-02-09	1.200	1.200	1.135	1.160	1.160	46,544
2022-02-08	1.180	1.195	1.145	1.190	1.190	210,699
2022-02-07	1.115	1.180	1.090	1.175	1.175	175,724
2022-02-04	1.120	1.140	1.085	1.085	1.085	218,689
2022-02-03	1.180	1.180	1.130	1.150	1.150	333,627
2022-02-02	1.195	1.195	1.135	1.180	1.180	293,265
2022-02-01	1.095	1.190	1.075	1.190	1.190	480,722
2022-01-31	1.050	1.070	1.005	1.065	1.065	400,058
2022-01-28	1.070	1.070	1.005	1.030	1.030	252,217

← NewerPage 20 of 22 · 1,272 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.