Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 4.480
+0.160 (3.70%)
Sep 18, 2026, 4:12 PM AEST
Silex Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.50 | 4.53 | 4.35 | 4.48 | 4.48 | 3.70% | 5,843,580 |
| Sep 17, 2026 | 4.34 | 4.42 | 4.26 | 4.32 | 4.32 | -1.59% | 2,127,738 |
| Sep 16, 2026 | 4.38 | 4.43 | 4.28 | 4.39 | 4.39 | 1.62% | 1,175,734 |
| Sep 15, 2026 | 4.50 | 4.50 | 4.13 | 4.32 | 4.32 | -5.05% | 2,560,855 |
| Sep 14, 2026 | 4.79 | 4.82 | 4.30 | 4.55 | 4.55 | -2.15% | 2,065,257 |
| Sep 11, 2026 | 4.74 | 4.81 | 4.58 | 4.65 | 4.65 | -5.30% | 1,128,108 |
| Sep 10, 2026 | 4.95 | 5.02 | 4.85 | 4.91 | 4.91 | -2.58% | 750,399 |
| Sep 9, 2026 | 5.13 | 5.17 | 4.95 | 5.04 | 5.04 | 0.20% | 687,406 |
| Sep 8, 2026 | 5.15 | 5.24 | 5.01 | 5.03 | 5.03 | -2.52% | 679,200 |
| Sep 7, 2026 | 5.05 | 5.28 | 5.02 | 5.16 | 5.16 | 3.41% | 926,769 |
| Sep 4, 2026 | 5.03 | 5.12 | 4.93 | 4.99 | 4.99 | 0.81% | 1,515,504 |
| Sep 3, 2026 | 4.85 | 5.01 | 4.75 | 4.95 | 4.95 | 3.13% | 1,594,207 |
| Sep 2, 2026 | 4.95 | 5.06 | 4.69 | 4.80 | 4.80 | -8.57% | 2,187,982 |
| Sep 1, 2026 | 4.93 | 5.30 | 4.83 | 5.25 | 5.25 | 2.14% | 1,306,779 |
| Aug 31, 2026 | 5.66 | 5.75 | 5.06 | 5.14 | 5.14 | -13.76% | 2,167,500 |
| 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 |