Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 5.45
-0.10 (-1.71%)
May 20, 2026, 11:39 AM AEST
Silex Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.59 | 5.63 | 5.40 | 5.54 | 5.54 | 1.28% | 457,046 |
| May 18, 2026 | 5.54 | 5.66 | 5.38 | 5.47 | 5.47 | -1.97% | 512,053 |
| May 15, 2026 | 5.74 | 5.83 | 5.54 | 5.58 | 5.58 | -2.62% | 501,230 |
| May 14, 2026 | 5.82 | 5.96 | 5.63 | 5.73 | 5.73 | -2.22% | 650,093 |
| May 13, 2026 | 5.81 | 5.95 | 5.70 | 5.86 | 5.86 | -1.68% | 508,419 |
| May 12, 2026 | 6.20 | 6.23 | 5.90 | 5.96 | 5.96 | -3.09% | 567,621 |
| May 11, 2026 | 5.70 | 6.22 | 5.62 | 6.15 | 6.15 | 5.31% | 831,010 |
| May 8, 2026 | 6.05 | 6.23 | 5.70 | 5.84 | 5.84 | -6.71% | 950,417 |
| May 7, 2026 | 6.21 | 6.34 | 6.14 | 6.26 | 6.26 | 7.93% | 1,110,686 |
| May 6, 2026 | 5.73 | 5.82 | 5.66 | 5.80 | 5.80 | 1.05% | 467,315 |
| May 5, 2026 | 5.58 | 5.79 | 5.56 | 5.74 | 5.74 | 1.23% | 698,747 |
| May 4, 2026 | 5.76 | 5.76 | 5.55 | 5.67 | 5.67 | -0.53% | 669,261 |
| May 1, 2026 | 5.85 | 5.93 | 5.67 | 5.70 | 5.70 | 2.33% | 777,283 |
| Apr 30, 2026 | 6.01 | 6.02 | 5.53 | 5.57 | 5.57 | -9.14% | 1,149,917 |
| Apr 29, 2026 | 6.15 | 6.26 | 6.03 | 6.13 | 6.13 | -2.39% | 545,689 |
| Apr 28, 2026 | 6.27 | 6.40 | 6.18 | 6.28 | 6.28 | -0.16% | 529,290 |
| Apr 27, 2026 | 6.33 | 6.40 | 6.15 | 6.29 | 6.29 | -0.63% | 420,658 |
| Apr 24, 2026 | 6.32 | 6.51 | 6.18 | 6.33 | 6.33 | -3.21% | 525,159 |
| Apr 23, 2026 | 6.44 | 6.71 | 6.42 | 6.54 | 6.54 | 6.00% | 1,057,073 |
| Apr 22, 2026 | 6.05 | 6.29 | 6.00 | 6.17 | 6.17 | -1.44% | 749,340 |
| Apr 21, 2026 | 6.15 | 6.30 | 6.13 | 6.26 | 6.26 | 3.99% | 667,306 |
| Apr 20, 2026 | 6.04 | 6.15 | 5.93 | 6.02 | 6.02 | 1.01% | 670,381 |
| Apr 17, 2026 | 5.96 | 6.11 | 5.92 | 5.96 | 5.96 | 0.85% | 593,257 |
| Apr 16, 2026 | 5.97 | 6.22 | 5.87 | 5.91 | 5.91 | 2.60% | 824,509 |
| Apr 15, 2026 | 5.72 | 5.80 | 5.67 | 5.76 | 5.76 | - | 681,885 |
| Apr 14, 2026 | 5.85 | 5.86 | 5.65 | 5.76 | 5.76 | 4.16% | 639,549 |
| Apr 13, 2026 | 5.38 | 5.65 | 5.31 | 5.53 | 5.53 | -3.15% | 623,770 |
| Apr 10, 2026 | 5.65 | 5.77 | 5.45 | 5.71 | 5.71 | 1.42% | 664,335 |
| Apr 9, 2026 | 5.75 | 5.75 | 5.52 | 5.63 | 5.63 | -4.09% | 655,843 |
| Apr 8, 2026 | 5.63 | 5.90 | 5.50 | 5.87 | 5.87 | 12.24% | 1,654,168 |
| Apr 7, 2026 | 5.31 | 5.51 | 5.15 | 5.23 | 5.23 | 1.16% | 779,257 |
| Apr 2, 2026 | 5.63 | 5.69 | 5.17 | 5.17 | 5.17 | -6.85% | 754,126 |
| Apr 1, 2026 | 5.49 | 5.64 | 5.42 | 5.55 | 5.55 | 4.91% | 1,127,305 |
| Mar 31, 2026 | 4.79 | 5.37 | 4.71 | 5.29 | 5.29 | 5.80% | 1,827,075 |
| Mar 30, 2026 | 5.12 | 5.19 | 4.95 | 5.00 | 5.00 | -5.66% | 856,981 |
| Mar 27, 2026 | 5.40 | 5.65 | 5.21 | 5.30 | 5.30 | 0.19% | 1,657,083 |
| Mar 26, 2026 | 5.47 | 5.50 | 5.24 | 5.29 | 5.29 | -4.68% | 629,618 |
| Mar 25, 2026 | 5.05 | 5.59 | 5.04 | 5.55 | 5.55 | 13.50% | 979,670 |
| Mar 24, 2026 | 5.41 | 5.41 | 4.79 | 4.89 | 4.89 | -3.36% | 1,103,088 |
| Mar 23, 2026 | 4.70 | 5.14 | 4.60 | 5.06 | 5.06 | -3.25% | 995,986 |
| Mar 20, 2026 | 5.05 | 5.24 | 4.91 | 5.23 | 5.23 | 1.95% | 7,420,295 |
| Mar 19, 2026 | 5.18 | 5.24 | 5.05 | 5.13 | 5.13 | -3.57% | 1,484,400 |
| Mar 18, 2026 | 5.45 | 5.51 | 5.28 | 5.32 | 5.32 | 1.14% | 1,560,737 |
| Mar 17, 2026 | 5.30 | 5.46 | 5.11 | 5.26 | 5.26 | 0.57% | 2,247,908 |
| Mar 16, 2026 | 5.70 | 5.77 | 5.13 | 5.23 | 5.23 | -10.14% | 1,914,297 |
| Mar 13, 2026 | 5.72 | 5.91 | 5.69 | 5.82 | 5.82 | - | 453,615 |
| Mar 12, 2026 | 5.74 | 5.90 | 5.70 | 5.82 | 5.82 | -1.36% | 1,014,440 |
| Mar 11, 2026 | 5.85 | 5.96 | 5.68 | 5.90 | 5.90 | 2.97% | 975,826 |
| Mar 10, 2026 | 5.77 | 5.85 | 5.62 | 5.73 | 5.73 | 4.37% | 1,235,509 |
| Mar 9, 2026 | 5.60 | 5.63 | 5.32 | 5.49 | 5.49 | -8.04% | 1,306,445 |