Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 5.96
+0.10 (1.71%)
Aug 28, 2026, 4:10 PM AEST
Silex Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.89 | 6.11 | 5.80 | 5.96 | 5.96 | 1.71% | 811,882 |
| Aug 27, 2026 | 5.86 | 6.09 | 5.67 | 5.86 | 5.86 | - | 748,416 |
| Aug 26, 2026 | 5.75 | 5.97 | 5.69 | 5.86 | 5.86 | 3.72% | 1,054,445 |
| Aug 25, 2026 | 5.25 | 5.69 | 5.20 | 5.65 | 5.65 | 2.73% | 1,096,398 |
| Aug 24, 2026 | 5.57 | 5.79 | 5.46 | 5.50 | 5.50 | 7.63% | 1,522,405 |
| Aug 21, 2026 | 5.12 | 5.17 | 4.97 | 5.11 | 5.11 | -1.35% | 591,147 |
| Aug 20, 2026 | 5.32 | 5.34 | 5.13 | 5.18 | 5.18 | 0.58% | 873,925 |
| Aug 19, 2026 | 5.04 | 5.28 | 4.99 | 5.15 | 5.15 | -0.77% | 632,779 |
| Aug 18, 2026 | 5.26 | 5.40 | 5.12 | 5.19 | 5.19 | -0.76% | 851,551 |
| Aug 17, 2026 | 5.16 | 5.36 | 5.16 | 5.23 | 5.23 | 1.36% | 695,057 |
| Aug 14, 2026 | 5.35 | 5.35 | 5.07 | 5.16 | 5.16 | -3.91% | 817,430 |
| Aug 13, 2026 | 5.29 | 5.43 | 5.28 | 5.37 | 5.37 | 1.51% | 837,219 |
| Aug 12, 2026 | 5.14 | 5.43 | 5.14 | 5.29 | 5.29 | 2.72% | 801,791 |
| Aug 11, 2026 | 4.97 | 5.17 | 4.89 | 5.15 | 5.15 | 1.58% | 504,143 |
| Aug 10, 2026 | 4.94 | 5.18 | 4.90 | 5.07 | 5.07 | 4.32% | 843,488 |
| Aug 7, 2026 | 4.81 | 4.91 | 4.75 | 4.86 | 4.86 | 0.83% | 656,445 |
| Aug 6, 2026 | 4.93 | 5.03 | 4.73 | 4.82 | 4.82 | -5.30% | 1,326,394 |
| Aug 5, 2026 | 5.05 | 5.15 | 4.99 | 5.09 | 5.09 | 5.60% | 1,215,226 |
| Aug 4, 2026 | 4.85 | 4.89 | 4.75 | 4.82 | 4.82 | 1.90% | 988,849 |
| Aug 3, 2026 | 4.45 | 4.73 | 4.42 | 4.73 | 4.73 | 2.60% | 571,008 |
| Jul 31, 2026 | 4.55 | 4.64 | 4.47 | 4.61 | 4.61 | 10.29% | 2,415,081 |
| Jul 30, 2026 | 4.17 | 4.27 | 4.07 | 4.18 | 4.18 | -4.57% | 834,155 |
| Jul 29, 2026 | 4.31 | 4.46 | 4.20 | 4.38 | 4.38 | -2.67% | 1,215,259 |
| Jul 28, 2026 | 4.74 | 4.78 | 4.48 | 4.50 | 4.50 | -8.35% | 942,648 |
| Jul 27, 2026 | 4.72 | 4.93 | 4.69 | 4.91 | 4.91 | 5.36% | 894,278 |
| Jul 24, 2026 | 4.78 | 4.82 | 4.61 | 4.66 | 4.66 | -5.28% | 933,503 |
| Jul 23, 2026 | 4.79 | 4.95 | 4.68 | 4.92 | 4.92 | 3.14% | 999,514 |
| Jul 22, 2026 | 4.65 | 4.88 | 4.65 | 4.77 | 4.77 | 4.84% | 1,392,153 |
| Jul 21, 2026 | 4.45 | 4.62 | 4.33 | 4.55 | 4.55 | 1.79% | 865,047 |
| Jul 20, 2026 | 4.56 | 4.61 | 4.46 | 4.47 | 4.47 | -0.67% | 803,427 |
| Jul 17, 2026 | 4.64 | 4.68 | 4.47 | 4.50 | 4.50 | -4.46% | 874,245 |
| Jul 16, 2026 | 4.85 | 4.90 | 4.67 | 4.71 | 4.71 | -3.48% | 877,934 |
| Jul 15, 2026 | 4.87 | 5.00 | 4.71 | 4.88 | 4.88 | 2.74% | 1,578,450 |
| Jul 14, 2026 | 5.04 | 5.12 | 4.68 | 4.75 | 4.75 | -9.52% | 1,802,773 |
| Jul 13, 2026 | 5.71 | 5.89 | 5.23 | 5.25 | 5.25 | -7.89% | 1,048,985 |
| Jul 10, 2026 | 5.37 | 5.73 | 5.25 | 5.70 | 5.70 | 9.40% | 1,220,007 |
| Jul 9, 2026 | 4.99 | 5.24 | 4.99 | 5.21 | 5.21 | 2.76% | 669,953 |
| Jul 8, 2026 | 4.97 | 5.12 | 4.82 | 5.07 | 5.07 | -0.98% | 938,219 |
| Jul 7, 2026 | 5.42 | 5.49 | 5.02 | 5.12 | 5.12 | -5.19% | 823,616 |
| Jul 6, 2026 | 5.49 | 5.56 | 5.37 | 5.40 | 5.40 | -2.00% | 303,741 |
| Jul 3, 2026 | 5.61 | 5.64 | 5.34 | 5.51 | 5.51 | - | 441,367 |
| Jul 2, 2026 | 5.66 | 5.66 | 5.29 | 5.51 | 5.51 | -3.50% | 797,949 |
| Jul 1, 2026 | 5.34 | 5.81 | 5.31 | 5.71 | 5.71 | 7.74% | 916,893 |
| Jun 30, 2026 | 5.30 | 5.42 | 5.27 | 5.30 | 5.30 | -0.93% | 1,091,106 |
| Jun 29, 2026 | 5.47 | 5.55 | 5.22 | 5.35 | 5.35 | -0.37% | 851,590 |
| Jun 26, 2026 | 5.48 | 5.52 | 5.30 | 5.37 | 5.37 | -1.83% | 878,787 |
| Jun 25, 2026 | 5.45 | 5.65 | 5.37 | 5.47 | 5.47 | -2.50% | 623,163 |
| Jun 24, 2026 | 5.46 | 5.67 | 5.41 | 5.61 | 5.61 | 1.81% | 416,169 |
| Jun 23, 2026 | 5.64 | 5.64 | 5.46 | 5.51 | 5.51 | -3.33% | 723,394 |
| Jun 22, 2026 | 5.63 | 5.76 | 5.57 | 5.70 | 5.70 | -0.70% | 492,351 |