Silex Systems Limited (ASX:SLX)
Australia · Delayed Price · Currency is AUD 4.470
-0.030 (-0.67%)
Jul 20, 2026, 4:10 PM AEST
Silex Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.90 | 6.22 | 5.59 | 5.74 | 5.74 | -0.52% | 3,733,269 |
| Jun 18, 2026 | 5.79 | 6.08 | 5.77 | 5.77 | 5.77 | -0.69% | 974,951 |
| Jun 17, 2026 | 5.58 | 5.89 | 5.50 | 5.81 | 5.81 | 3.94% | 735,079 |
| Jun 16, 2026 | 5.49 | 5.76 | 5.37 | 5.59 | 5.59 | 0.90% | 1,027,202 |
| Jun 15, 2026 | 5.18 | 5.67 | 5.18 | 5.54 | 5.54 | 8.41% | 1,384,148 |
| Jun 12, 2026 | 5.36 | 5.37 | 5.10 | 5.11 | 5.11 | - | 853,314 |
| Jun 11, 2026 | 5.05 | 5.36 | 4.89 | 5.11 | 5.11 | -1.92% | 1,185,842 |
| Jun 10, 2026 | 5.50 | 5.57 | 5.17 | 5.21 | 5.21 | -10.02% | 1,782,097 |
| Jun 9, 2026 | 5.86 | 5.95 | 5.59 | 5.79 | 5.79 | -4.14% | 1,208,745 |
| Jun 5, 2026 | 6.03 | 6.23 | 5.85 | 6.04 | 6.04 | 1.51% | 873,559 |
| Jun 4, 2026 | 5.94 | 6.02 | 5.77 | 5.95 | 5.95 | -5.85% | 895,139 |
| Jun 3, 2026 | 6.46 | 6.86 | 6.31 | 6.32 | 6.32 | 7.67% | 1,368,214 |
| Jun 2, 2026 | 5.95 | 6.11 | 5.78 | 5.87 | 5.87 | -2.98% | 486,378 |
| Jun 1, 2026 | 6.11 | 6.13 | 5.76 | 6.05 | 6.05 | -1.94% | 887,514 |
| May 29, 2026 | 6.21 | 6.27 | 6.05 | 6.17 | 6.17 | 1.98% | 891,814 |
| May 28, 2026 | 6.42 | 6.46 | 6.02 | 6.05 | 6.05 | -6.78% | 550,792 |
| May 27, 2026 | 6.43 | 6.62 | 6.37 | 6.49 | 6.49 | 4.51% | 769,405 |
| May 26, 2026 | 6.15 | 6.36 | 6.13 | 6.21 | 6.21 | 1.14% | 591,473 |
| May 25, 2026 | 6.07 | 6.29 | 6.00 | 6.14 | 6.14 | 3.02% | 500,646 |
| May 22, 2026 | 5.61 | 5.99 | 5.50 | 5.96 | 5.96 | 6.05% | 547,171 |
| May 21, 2026 | 5.69 | 5.76 | 5.60 | 5.62 | 5.62 | 4.27% | 523,148 |
| May 20, 2026 | 5.47 | 5.58 | 5.39 | 5.39 | 5.39 | -2.71% | 398,707 |
| May 19, 2026 | 5.59 | 5.63 | 5.40 | 5.54 | 5.54 | 1.28% | 481,147 |
| 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 |