Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 3.920
-0.030 (-0.76%)
Sep 12, 2025, 4:10 PM AEST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -0.76% | 984,730 |
| Sep 11, 2025 | 3.96 | 4.00 | 3.90 | 3.95 | 3.95 | -1.50% | 634,638 |
| Sep 10, 2025 | 4.13 | 4.13 | 4.01 | 4.01 | 4.01 | -4.98% | 608,924 |
| Sep 9, 2025 | 4.23 | 4.33 | 4.20 | 4.22 | 4.22 | 1.93% | 1,446,120 |
| Sep 8, 2025 | 3.98 | 4.16 | 3.95 | 4.14 | 4.14 | 4.81% | 817,992 |
| Sep 5, 2025 | 3.95 | 4.01 | 3.88 | 3.95 | 3.95 | -1.99% | 849,204 |
| Sep 4, 2025 | 3.95 | 4.08 | 3.95 | 4.03 | 4.03 | 3.07% | 515,693 |
| Sep 3, 2025 | 3.95 | 4.01 | 3.88 | 3.91 | 3.91 | -3.46% | 833,994 |
| Sep 2, 2025 | 4.08 | 4.10 | 4.02 | 4.05 | 4.05 | -0.98% | 330,513 |
| Sep 1, 2025 | 4.05 | 4.11 | 4.00 | 4.09 | 4.09 | -1.45% | 618,992 |
| Aug 29, 2025 | 4.13 | 4.35 | 4.12 | 4.15 | 4.15 | 2.47% | 2,099,717 |
| Aug 28, 2025 | 4.00 | 4.10 | 3.93 | 4.05 | 4.05 | 0.50% | 627,832 |
| Aug 27, 2025 | 4.15 | 4.24 | 3.98 | 4.03 | 4.03 | -1.47% | 1,597,256 |
| Aug 26, 2025 | 3.76 | 4.09 | 3.76 | 4.09 | 4.09 | 8.49% | 2,343,260 |
| Aug 25, 2025 | 3.87 | 3.88 | 3.77 | 3.77 | 3.77 | 1.34% | 1,015,837 |
| Aug 22, 2025 | 3.57 | 3.76 | 3.57 | 3.72 | 3.72 | 2.48% | 1,060,218 |
| Aug 21, 2025 | 3.55 | 3.70 | 3.45 | 3.63 | 3.63 | 3.12% | 1,062,791 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.47 | 3.52 | 3.52 | -7.85% | 2,691,831 |
| Aug 19, 2025 | 3.84 | 3.89 | 3.78 | 3.82 | 3.82 | -0.26% | 1,016,594 |
| Aug 18, 2025 | 3.83 | 3.96 | 3.81 | 3.83 | 3.83 | -0.52% | 673,577 |
| Aug 15, 2025 | 3.87 | 3.90 | 3.75 | 3.85 | 3.85 | -1.28% | 2,881,667 |
| Aug 14, 2025 | 3.92 | 3.94 | 3.79 | 3.90 | 3.90 | -1.76% | 3,921,679 |
| Aug 13, 2025 | 4.06 | 4.07 | 3.93 | 3.97 | 3.97 | -1.00% | 692,007 |
| Aug 12, 2025 | 3.89 | 4.06 | 3.89 | 4.01 | 4.01 | 2.82% | 1,490,326 |
| Aug 11, 2025 | 3.94 | 3.95 | 3.85 | 3.90 | 3.90 | -1.27% | 1,264,571 |
| Aug 8, 2025 | 3.89 | 3.97 | 3.81 | 3.95 | 3.95 | 1.28% | 3,557,645 |
| Aug 7, 2025 | 4.00 | 4.10 | 3.86 | 3.90 | 3.90 | -15.77% | 6,278,710 |
| Aug 6, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Aug 5, 2025 | 4.53 | 4.97 | 4.51 | 4.63 | 4.63 | 6.19% | 1,251,682 |
| Aug 4, 2025 | 4.19 | 4.36 | 4.11 | 4.36 | 4.36 | 2.83% | 420,922 |
| Aug 1, 2025 | 4.16 | 4.33 | 4.08 | 4.24 | 4.24 | -0.24% | 707,700 |
| Jul 31, 2025 | 4.11 | 4.26 | 4.08 | 4.25 | 4.25 | 2.41% | 1,736,877 |
| Jul 30, 2025 | 4.52 | 4.57 | 4.13 | 4.15 | 4.15 | -9.39% | 1,029,458 |
| Jul 29, 2025 | 4.79 | 4.82 | 4.51 | 4.58 | 4.58 | -4.98% | 636,765 |
| Jul 28, 2025 | 4.72 | 4.89 | 4.57 | 4.82 | 4.82 | 0.42% | 1,027,174 |
| Jul 25, 2025 | 4.85 | 4.85 | 4.64 | 4.80 | 4.80 | 0.84% | 548,565 |
| Jul 24, 2025 | 4.34 | 4.86 | 4.32 | 4.76 | 4.76 | 9.93% | 1,000,687 |
| Jul 23, 2025 | 4.28 | 4.33 | 4.22 | 4.33 | 4.33 | 1.88% | 410,493 |
| Jul 22, 2025 | 4.38 | 4.38 | 4.17 | 4.25 | 4.25 | -3.19% | 513,244 |
| Jul 21, 2025 | 4.36 | 4.39 | 4.19 | 4.39 | 4.39 | 0.69% | 377,912 |
| Jul 18, 2025 | 4.29 | 4.47 | 4.27 | 4.36 | 4.36 | 2.11% | 1,193,771 |
| Jul 17, 2025 | 4.29 | 4.34 | 4.14 | 4.27 | 4.27 | 0.95% | 776,147 |
| Jul 16, 2025 | 4.24 | 4.24 | 4.01 | 4.23 | 4.23 | -0.70% | 631,652 |
| Jul 15, 2025 | 4.31 | 4.38 | 4.13 | 4.26 | 4.26 | 2.16% | 964,919 |
| Jul 14, 2025 | 4.08 | 4.27 | 4.00 | 4.17 | 4.17 | 4.25% | 889,957 |
| Jul 11, 2025 | 4.01 | 4.13 | 3.97 | 4.00 | 4.00 | 0.76% | 401,920 |
| Jul 10, 2025 | 3.91 | 4.01 | 3.88 | 3.97 | 3.97 | 2.85% | 606,962 |
| Jul 9, 2025 | 4.02 | 4.03 | 3.83 | 3.86 | 3.86 | -7.21% | 669,624 |
| Jul 8, 2025 | 4.11 | 4.20 | 4.00 | 4.16 | 4.16 | 0.24% | 1,183,682 |
| Jul 7, 2025 | 4.29 | 4.29 | 4.12 | 4.15 | 4.15 | -3.26% | 528,595 |