SILEX Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.070	1.150	0.990	1.070	1.070	640,960
2022-01-25	1.130	1.140	1.055	1.060	1.060	597,119
2022-01-24	1.200	1.200	1.120	1.130	1.130	500,601
2022-01-21	1.345	1.345	1.205	1.210	1.210	349,396
2022-01-20	1.290	1.350	1.285	1.350	1.350	37,409
2022-01-19	1.355	1.355	1.285	1.290	1.290	176,133
2022-01-18	1.350	1.395	1.350	1.350	1.350	104,948
2022-01-17	1.365	1.380	1.330	1.350	1.350	184,446
2022-01-14	1.300	1.410	1.300	1.360	1.360	346,143
2022-01-13	1.300	1.345	1.280	1.330	1.330	489,399
2022-01-12	1.290	1.300	1.265	1.280	1.280	186,324
2022-01-11	1.290	1.290	1.260	1.275	1.275	82,325
2022-01-10	1.295	1.295	1.250	1.290	1.290	119,059
2022-01-07	1.270	1.315	1.260	1.290	1.290	182,034
2022-01-06	1.260	1.280	1.230	1.265	1.265	460,465
2022-01-05	1.340	1.340	1.270	1.280	1.280	112,378
2022-01-04	1.320	1.360	1.295	1.335	1.335	173,651
2021-12-31	1.260	1.330	1.260	1.330	1.330	303,747
2021-12-30	1.215	1.275	1.215	1.255	1.255	103,764
2021-12-29	1.200	1.245	1.200	1.210	1.210	150,480
2021-12-24	1.180	1.215	1.180	1.215	1.215	62,540
2021-12-23	1.210	1.210	1.155	1.180	1.180	361,410
2021-12-22	1.235	1.250	1.185	1.215	1.215	431,451
2021-12-21	1.155	1.200	1.130	1.200	1.200	246,196
2021-12-20	1.180	1.180	1.160	1.180	1.180	261,747
2021-12-17	1.215	1.250	1.180	1.200	1.200	302,370
2021-12-16	1.115	1.210	1.110	1.210	1.210	577,715
2021-12-15	1.115	1.135	1.055	1.095	1.095	405,487
2021-12-14	1.145	1.180	1.120	1.120	1.120	116,033
2021-12-13	1.180	1.185	1.110	1.130	1.130	371,795
2021-12-10	1.200	1.200	1.155	1.160	1.160	188,068
2021-12-09	1.235	1.235	1.165	1.190	1.190	264,109
2021-12-08	1.200	1.235	1.180	1.235	1.235	272,791
2021-12-07	1.160	1.220	1.160	1.200	1.200	408,321
2021-12-06	1.255	1.255	1.135	1.150	1.150	704,072
2021-12-03	1.295	1.295	1.240	1.250	1.250	221,738
2021-12-02	1.290	1.295	1.240	1.260	1.260	401,583
2021-12-01	1.290	1.330	1.280	1.285	1.285	694,144
2021-11-30	1.320	1.320	1.280	1.315	1.315	181,663
2021-11-29	1.260	1.325	1.260	1.325	1.325	749,049
2021-11-26	1.400	1.400	1.265	1.290	1.290	847,051
2021-11-25	1.400	1.405	1.340	1.380	1.380	473,267
2021-11-24	1.475	1.530	1.375	1.375	1.375	529,322
2021-11-23	1.510	1.545	1.380	1.460	1.460	1,172,523
2021-11-22	1.400	1.490	1.380	1.465	1.465	1,220,500
2021-11-19	1.380	1.380	1.315	1.320	1.320	351,550
2021-11-18	1.380	1.425	1.360	1.385	1.385	182,726
2021-11-17	1.395	1.395	1.350	1.380	1.380	131,987
2021-11-16	1.360	1.410	1.350	1.405	1.405	515,793
2021-11-15	1.360	1.410	1.350	1.385	1.385	202,586
2021-11-12	1.355	1.365	1.330	1.360	1.360	425,972
2021-11-11	1.365	1.380	1.325	1.350	1.350	418,936
2021-11-10	1.400	1.455	1.380	1.390	1.390	416,661
2021-11-09	1.370	1.410	1.320	1.410	1.410	623,489
2021-11-08	1.370	1.370	1.275	1.335	1.335	746,118
2021-11-05	1.390	1.410	1.340	1.380	1.380	558,806
2021-11-04	1.390	1.440	1.350	1.395	1.395	380,955
2021-11-03	1.390	1.390	1.310	1.325	1.325	257,639
2021-11-02	1.390	1.405	1.360	1.370	1.370	310,489
2021-11-01	1.315	1.395	1.315	1.350	1.350	424,398

← NewerPage 21 of 22 · 1,265 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.