Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 8.62
-0.18 (-2.05%)
At close: Dec 24, 2025
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.00 | 9.00 | 8.60 | 8.62 | 8.62 | -2.05% | 682,806 |
| Dec 23, 2025 | 8.99 | 9.01 | 8.64 | 8.80 | 8.80 | 1.38% | 1,270,509 |
| Dec 22, 2025 | 8.20 | 8.85 | 8.06 | 8.68 | 8.68 | 7.69% | 1,438,633 |
| Dec 19, 2025 | 7.47 | 8.15 | 7.36 | 8.06 | 8.06 | 9.96% | 11,929,260 |
| Dec 18, 2025 | 7.28 | 7.35 | 7.09 | 7.33 | 7.33 | -0.27% | 906,253 |
| Dec 17, 2025 | 7.50 | 7.57 | 7.30 | 7.35 | 7.35 | -1.74% | 1,756,759 |
| Dec 16, 2025 | 7.67 | 7.82 | 7.35 | 7.48 | 7.48 | -4.35% | 1,486,195 |
| Dec 15, 2025 | 8.14 | 8.23 | 7.71 | 7.82 | 7.82 | -6.90% | 1,497,422 |
| Dec 12, 2025 | 9.00 | 9.04 | 8.40 | 8.40 | 8.40 | -4.44% | 757,187 |
| Dec 11, 2025 | 8.58 | 9.22 | 8.57 | 8.79 | 8.79 | 1.97% | 847,677 |
| Dec 10, 2025 | 8.42 | 8.76 | 8.19 | 8.62 | 8.62 | 1.77% | 1,122,184 |
| Dec 9, 2025 | 8.46 | 8.59 | 8.28 | 8.47 | 8.47 | -1.17% | 790,794 |
| Dec 8, 2025 | 8.82 | 8.90 | 8.52 | 8.57 | 8.57 | -7.65% | 626,752 |
| Dec 5, 2025 | 9.12 | 9.44 | 9.12 | 9.28 | 9.28 | 5.57% | 1,137,765 |
| Dec 4, 2025 | 8.90 | 9.03 | 8.63 | 8.79 | 8.79 | 0.92% | 766,308 |
| Dec 3, 2025 | 8.50 | 8.90 | 8.49 | 8.71 | 8.71 | 3.44% | 585,109 |
| Dec 2, 2025 | 8.25 | 8.49 | 8.20 | 8.42 | 8.42 | 1.45% | 539,698 |
| Dec 1, 2025 | 8.56 | 8.65 | 8.13 | 8.30 | 8.30 | -3.60% | 464,154 |
| Nov 28, 2025 | 8.31 | 8.75 | 8.30 | 8.61 | 8.61 | 2.74% | 799,240 |
| Nov 27, 2025 | 8.25 | 8.43 | 8.25 | 8.38 | 8.38 | 0.24% | 289,826 |
| Nov 26, 2025 | 8.22 | 8.41 | 8.10 | 8.36 | 8.36 | 3.59% | 619,638 |
| Nov 25, 2025 | 8.03 | 8.28 | 7.81 | 8.07 | 8.07 | 4.81% | 564,298 |
| Nov 24, 2025 | 7.65 | 7.87 | 7.55 | 7.70 | 7.70 | 1.32% | 1,832,279 |
| Nov 21, 2025 | 7.50 | 7.84 | 7.23 | 7.60 | 7.60 | -9.95% | 1,346,801 |
| Nov 20, 2025 | 8.63 | 8.77 | 8.36 | 8.44 | 8.44 | 2.68% | 719,865 |
| Nov 19, 2025 | 8.21 | 8.41 | 8.12 | 8.22 | 8.22 | -0.36% | 714,854 |
| Nov 18, 2025 | 8.21 | 8.28 | 7.91 | 8.25 | 8.25 | -3.62% | 1,374,112 |
| Nov 17, 2025 | 8.52 | 8.63 | 8.35 | 8.56 | 8.56 | 0.23% | 1,158,337 |
| Nov 14, 2025 | 8.74 | 8.77 | 8.47 | 8.54 | 8.54 | -7.58% | 878,284 |
| Nov 13, 2025 | 9.55 | 9.55 | 9.20 | 9.24 | 9.24 | -3.95% | 645,046 |
| Nov 12, 2025 | 9.35 | 9.90 | 9.15 | 9.62 | 9.62 | 1.48% | 902,732 |
| Nov 11, 2025 | 9.63 | 9.99 | 9.28 | 9.48 | 9.48 | -0.32% | 1,265,709 |
| Nov 10, 2025 | 9.03 | 9.51 | 8.94 | 9.51 | 9.51 | 9.56% | 1,305,723 |
| Nov 7, 2025 | 9.15 | 9.23 | 8.61 | 8.68 | 8.68 | -7.76% | 1,619,332 |
| Nov 6, 2025 | 9.55 | 9.57 | 9.04 | 9.41 | 9.41 | -1.26% | 1,445,717 |
| Nov 5, 2025 | 9.15 | 9.53 | 9.10 | 9.53 | 9.53 | 1.71% | 1,135,820 |
| Nov 4, 2025 | 9.67 | 9.78 | 9.28 | 9.37 | 9.37 | -6.02% | 1,463,555 |
| Nov 3, 2025 | 10.00 | 10.25 | 9.77 | 9.97 | 9.97 | -3.58% | 1,616,048 |
| Oct 31, 2025 | 10.45 | 10.52 | 10.23 | 10.34 | 10.34 | -1.43% | 2,449,234 |
| Oct 30, 2025 | 10.47 | 10.84 | 10.41 | 10.49 | 10.49 | 0.87% | 1,911,254 |
| Oct 29, 2025 | 10.52 | 10.85 | 10.33 | 10.40 | 10.40 | 4.73% | 1,912,051 |
| Oct 28, 2025 | 9.70 | 10.13 | 9.60 | 9.93 | 9.93 | 0.81% | 1,998,366 |
| Oct 27, 2025 | 9.31 | 9.99 | 9.22 | 9.85 | 9.85 | 6.83% | 2,516,924 |
| Oct 24, 2025 | 8.60 | 9.54 | 8.60 | 9.22 | 9.22 | 9.50% | 3,060,088 |
| Oct 23, 2025 | 8.30 | 9.44 | 8.30 | 8.42 | 8.42 | 8.79% | 2,952,151 |
| Oct 22, 2025 | 7.77 | 7.94 | 7.52 | 7.74 | 7.74 | -4.09% | 1,277,015 |
| Oct 21, 2025 | 7.72 | 8.41 | 7.69 | 8.07 | 8.07 | 5.63% | 1,687,428 |
| Oct 20, 2025 | 7.13 | 7.71 | 7.02 | 7.64 | 7.64 | -2.80% | 1,978,517 |
| Oct 17, 2025 | 7.65 | 7.87 | 7.61 | 7.86 | 7.86 | 1.29% | 1,915,558 |
| Oct 16, 2025 | 7.50 | 7.80 | 7.45 | 7.76 | 7.76 | 3.88% | 1,794,446 |