Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 3.630
+0.110 (3.13%)
Aug 21, 2025, 4:10 PM AEST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 4.33 | 4.43 | 4.23 | 4.29 | 4.29 | -0.46% | 513,840 |
| Jul 3, 2025 | 4.34 | 4.42 | 4.14 | 4.31 | 4.31 | - | 504,118 |
| Jul 2, 2025 | 4.28 | 4.39 | 4.18 | 4.31 | 4.31 | 1.41% | 755,883 |
| Jul 1, 2025 | 4.21 | 4.38 | 4.18 | 4.25 | 4.25 | 0.71% | 622,550 |
| Jun 30, 2025 | 4.40 | 4.48 | 4.18 | 4.22 | 4.22 | -2.76% | 1,343,399 |
| Jun 27, 2025 | 4.54 | 4.61 | 4.32 | 4.34 | 4.34 | -2.25% | 895,859 |
| Jun 26, 2025 | 4.32 | 4.45 | 4.29 | 4.44 | 4.44 | 2.78% | 781,615 |
| Jun 25, 2025 | 4.20 | 4.35 | 4.11 | 4.32 | 4.32 | 5.88% | 1,176,282 |
| Jun 24, 2025 | 3.77 | 4.08 | 3.77 | 4.08 | 4.08 | 8.80% | 828,029 |
| Jun 23, 2025 | 3.85 | 3.85 | 3.63 | 3.75 | 3.75 | -2.85% | 1,075,904 |
| Jun 20, 2025 | 3.93 | 3.98 | 3.82 | 3.86 | 3.86 | -3.02% | 4,783,146 |
| Jun 19, 2025 | 4.14 | 4.14 | 3.98 | 3.98 | 3.98 | -0.75% | 829,158 |
| Jun 18, 2025 | 4.10 | 4.11 | 3.91 | 4.01 | 4.01 | -2.43% | 977,498 |
| Jun 17, 2025 | 4.16 | 4.33 | 4.03 | 4.11 | 4.11 | 3.01% | 2,519,343 |
| Jun 16, 2025 | 3.47 | 4.01 | 3.43 | 3.99 | 3.99 | 23.91% | 2,928,903 |
| Jun 13, 2025 | 3.42 | 3.45 | 3.12 | 3.22 | 3.22 | -9.30% | 2,386,274 |
| Jun 12, 2025 | 3.44 | 3.59 | 3.33 | 3.55 | 3.55 | 5.97% | 952,545 |