Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 9.84
+0.62 (6.72%)
Oct 27, 2025, 3:39 PM AEST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.60 | 9.54 | 8.60 | 9.22 | 9.22 | 9.50% | 2,393,567 |
| 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 |
| Oct 15, 2025 | 7.40 | 7.47 | 7.16 | 7.47 | 7.47 | 3.89% | 1,215,550 |
| Oct 14, 2025 | 7.45 | 7.52 | 7.15 | 7.19 | 7.19 | 0.28% | 1,846,459 |
| Oct 13, 2025 | 6.99 | 7.30 | 6.81 | 7.17 | 7.17 | -1.38% | 1,287,106 |
| Oct 10, 2025 | 6.86 | 7.43 | 6.86 | 7.27 | 7.27 | 5.52% | 3,472,804 |
| Oct 9, 2025 | 7.04 | 7.07 | 6.85 | 6.89 | 6.89 | -1.71% | 1,431,747 |
| Oct 8, 2025 | 6.86 | 7.03 | 6.82 | 7.01 | 7.01 | -0.43% | 824,570 |
| Oct 7, 2025 | 7.09 | 7.18 | 6.88 | 7.04 | 7.04 | 1.88% | 1,659,442 |
| Oct 6, 2025 | 7.04 | 7.05 | 6.81 | 6.91 | 6.91 | 0.44% | 1,033,463 |
| Oct 5, 2025 | 7.04 | 7.05 | 6.85 | 6.88 | 6.88 | -3.51% | 137,042 |
| Oct 3, 2025 | 7.07 | 7.30 | 7.02 | 7.13 | 7.13 | 2.44% | 2,221,901 |
| Oct 2, 2025 | 6.76 | 7.09 | 6.70 | 6.96 | 6.96 | 6.75% | 2,189,266 |
| Oct 1, 2025 | 6.50 | 6.60 | 6.35 | 6.52 | 6.52 | -0.76% | 1,281,090 |
| Sep 30, 2025 | 6.50 | 6.82 | 6.35 | 6.57 | 6.57 | 1.39% | 2,589,611 |
| Sep 29, 2025 | 6.57 | 6.61 | 6.42 | 6.48 | 6.48 | -1.07% | 1,991,219 |
| Sep 26, 2025 | 6.50 | 6.59 | 6.35 | 6.55 | 6.55 | 0.15% | 1,619,780 |
| Sep 25, 2025 | 6.10 | 6.54 | 6.10 | 6.54 | 6.54 | 4.98% | 1,380,804 |
| Sep 24, 2025 | 6.00 | 6.24 | 5.98 | 6.23 | 6.23 | 3.32% | 1,833,705 |
| Sep 23, 2025 | 6.00 | 6.09 | 5.98 | 6.03 | 6.03 | 0.33% | 2,065,217 |
| Sep 22, 2025 | 6.07 | 6.20 | 5.75 | 6.01 | 6.01 | 4.16% | 2,003,869 |
| Sep 19, 2025 | 5.70 | 5.88 | 5.69 | 5.77 | 5.77 | 3.22% | 4,397,846 |
| Sep 18, 2025 | 5.02 | 5.61 | 4.95 | 5.59 | 5.59 | 16.70% | 3,848,554 |
| Sep 17, 2025 | 4.35 | 4.90 | 4.29 | 4.79 | 4.79 | 13.51% | 3,902,969 |
| Sep 16, 2025 | 4.30 | 4.50 | 4.20 | 4.22 | 4.22 | 5.24% | 2,233,260 |
| Sep 15, 2025 | 3.89 | 4.01 | 3.86 | 4.01 | 4.01 | 2.30% | 558,074 |
| Sep 12, 2025 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | -0.76% | 988,188 |
| 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 |