Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Silk Logistics Holdings Limited (SLH.AX)

Compare
1.4350
-0.0250
(-1.71%)
At close: April 4 at 3:58:07 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.42001.43501.41001.43501.435023,000
Apr 4, 20251.42001.43501.41001.43501.435023,000
Apr 3, 20251.41501.46001.36001.46001.460093,238
Apr 2, 20251.40001.41501.38001.39001.3900186,701
Apr 1, 20251.40001.40001.39501.40001.4000315,125
Mar 31, 20251.44001.44001.38501.39501.3950476,882
Mar 28, 20251.40001.44001.40001.44001.4400176,789
Mar 27, 20251.42001.42001.39501.42001.420029,990
Mar 26, 20251.40001.42001.39751.42001.420039,937
Mar 25, 20251.40501.42501.40001.42001.420038,378
Mar 24, 20251.50501.51001.40501.40501.4050165,881
Mar 21, 20251.51501.51501.47501.47501.475048,172
Mar 20, 20251.51501.52001.47001.52001.520046,678
Mar 19, 20251.54001.55001.48001.48001.480084,576
Mar 18, 20251.51001.56501.48501.50001.5000187,713
Mar 17, 20251.55001.60751.50501.50501.5050121,017
Mar 14, 20251.56001.62001.51001.54001.5400131,962
Mar 13, 20251.70001.74001.46001.54001.5400689,464
Mar 12, 20251.91001.98001.91001.98001.9800412,544
Mar 11, 20251.98001.98001.92001.92001.9200638,211
Mar 10, 20252.00002.00001.98001.98001.980058,907
Mar 7, 20252.02002.03001.98001.98001.9800586,548
Mar 6, 20252.05002.05002.02002.02002.0200329,770
Mar 5, 20252.05002.05002.04002.04002.0400201,911
Mar 4, 20252.05002.06002.00002.05002.0500876,436
Mar 3, 20252.05002.06002.05002.05002.0500113,190
Feb 28, 20252.07002.08002.05002.05002.0500733,406
Feb 27, 20252.08002.08002.07002.07002.070024,057
Feb 26, 20252.09002.09001.92002.07002.0700895,895
Feb 25, 20252.08002.08502.08002.08002.0800231,901
Feb 24, 20252.09002.09002.08002.08002.0800145,414
Feb 21, 20252.08002.09002.08002.09002.090053,725
Feb 20, 20252.09002.09002.08002.08002.080050,871
Feb 19, 20252.10002.10002.08002.08002.080017,452
Feb 18, 20252.10002.10002.08002.08002.080064,975
Feb 17, 20252.09002.10002.09002.09002.090024,390
Feb 14, 20252.09002.09002.08002.09002.0900124,972
Feb 13, 20252.07502.09002.07502.08002.0800722,927
Feb 12, 20252.08002.08002.07002.07002.0700164,064
Feb 11, 20252.07502.09002.07002.08002.0800162,914
Feb 10, 20252.08002.08002.07002.07502.0750102,170
Feb 7, 20252.08002.08002.07002.08002.0800114,575
Feb 6, 20252.08002.08002.07002.07002.0700408,146
Feb 5, 20252.09002.09002.08002.09002.090023,960
Feb 4, 20252.10002.10002.08002.08002.080056,713
Feb 3, 20252.09002.10002.08002.08002.080088,635
Jan 31, 20252.08002.08002.08002.08002.0800105,546
Jan 30, 20252.08002.09002.08002.08002.08007,685
Jan 29, 20252.09002.09002.08002.08002.0800241,886
Jan 28, 20252.09002.09002.08002.08002.0800121,423
Jan 24, 20252.08002.08002.08002.08002.0800188,113
Jan 23, 20252.08002.08002.08002.08002.080080,089
Jan 22, 20252.08002.08502.08002.08002.0800881,632
Jan 21, 20252.09002.09002.08002.09002.090086,887
Jan 20, 20252.09002.09002.08002.09002.090041,320
Jan 17, 20252.09002.09002.08002.08002.080018,215
Jan 16, 20252.09002.10002.08002.08002.080020,862
Jan 15, 20252.09002.09002.09002.09002.09001,123,573
Jan 14, 20252.09502.09502.09002.09002.09001,282,725
Jan 13, 20252.09002.10002.09002.10002.1000356,990
Jan 10, 20252.09002.10002.09002.09502.0950158,007
Jan 9, 20252.09002.10002.09002.09002.09004,675
Jan 8, 20252.09002.09002.09002.09002.090012,635
Jan 7, 20252.09002.10002.09002.09002.090018,041
Jan 6, 20252.09502.10002.09002.09002.0900266,411
Jan 3, 20252.09002.10002.09002.09002.0900160,485
Jan 2, 20252.09002.10002.08002.09002.0900299,846
Dec 31, 20242.08002.10002.08002.09002.090070,868
Dec 30, 20242.09002.10002.07002.09002.09002,949,597
Dec 27, 20242.09002.10002.09002.09002.0900295,136
Dec 24, 20242.09002.09002.08002.08002.08001,201,980
Dec 23, 20242.09002.09502.08002.09502.0950256,380
Dec 20, 20242.08002.09002.08002.09002.0900229,032
Dec 19, 20242.08002.09002.08002.08002.0800156,575
Dec 18, 20242.08002.08502.08002.08002.080095,419
Dec 17, 20242.08502.09002.08002.08002.0800259,795
Dec 16, 20242.09002.09002.08502.08502.085050,416
Dec 13, 20242.08002.10002.08002.09002.0900176,066
Dec 12, 20242.09002.09002.08002.09002.09005,475
Dec 11, 20242.08002.09002.08002.09002.0900132,491
Dec 10, 20242.09002.09002.08002.08502.085031,955
Dec 9, 20242.08002.08502.08002.08502.085059,122
Dec 6, 20242.08502.09002.08002.08002.08005,797
Dec 5, 20242.08502.09002.08002.09002.090025,543
Dec 4, 20242.08502.09002.08002.08002.0800301,705
Dec 3, 20242.08002.08502.08002.08002.0800756,975
Dec 2, 20242.08002.09002.08002.09002.0900191,993
Nov 29, 20242.08002.08502.08002.08002.0800224,320
Nov 28, 20242.08002.09002.07002.07002.0700456,207
Nov 27, 20242.09002.09002.07002.08002.0800385,924
Nov 26, 20242.08002.09002.07002.09002.0900194,535
Nov 25, 20242.07002.09002.07002.08002.0800334,579
Nov 22, 20242.07502.08002.07002.08002.0800122,323
Nov 21, 20242.08002.08002.07002.07002.0700473,643
Nov 20, 20242.08002.08002.07502.08002.08001,440,562
Nov 19, 20242.08002.09002.07002.08002.0800328,920
Nov 18, 20242.08002.09002.07002.08002.0800108,155
Nov 15, 20242.07502.08002.07002.08002.08001,226,683
Nov 14, 20242.08002.08002.07002.07002.0700987,569
Nov 13, 20242.08002.09002.08002.08002.0800773,086
Nov 12, 20242.08002.09002.07002.07002.07001,983,194
Nov 11, 20242.08002.09002.06502.07002.07002,079,266
Nov 8, 20241.34001.47501.30001.47001.470066,450
Nov 7, 20241.33001.34501.29001.34501.345028,449
Nov 6, 20241.28501.33001.28001.33001.3300229,259
Nov 5, 20241.30501.30501.30001.30001.300018,712
Nov 4, 20241.33751.35001.30501.30501.305025,373
Nov 1, 20241.32751.33001.30001.31001.310030,573
Oct 31, 20241.31501.32001.30501.30501.305017,221
Oct 30, 20241.30501.32001.30001.30001.300036,466
Oct 29, 20241.33501.36001.30001.36001.360013,983
Oct 28, 20241.34751.34751.32001.32001.32008,188
Oct 25, 20241.28001.36001.28001.34001.340014,540
Oct 24, 20241.38001.38001.29501.29501.2950205,732
Oct 23, 20241.38001.38001.37001.37001.37005,530
Oct 22, 20241.37001.39001.37001.37001.370023,593
Oct 21, 20241.40001.40001.37001.37001.370016,151
Oct 18, 20241.41501.42001.37001.37001.370051,187
Oct 17, 20241.38501.38501.38501.38501.38502,147
Oct 16, 20241.38001.40001.37001.38001.380023,831
Oct 15, 20241.37001.37001.37001.37001.3700984
Oct 14, 20241.37501.37501.37001.37001.370013,108
Oct 11, 20241.39501.40001.38501.38501.385023,431
Oct 10, 20241.38001.38001.37501.37501.375043,451
Oct 9, 20241.40001.40001.38001.38001.38006,417
Oct 8, 20241.38001.38251.37501.37501.375045,202
Oct 7, 20241.39501.39501.39251.39501.39504,744
Oct 4, 20241.34501.39501.34501.39501.395049,245
Oct 3, 20241.35501.35501.34001.35001.350045,237
Oct 2, 20241.32001.36001.30501.36001.360064,740
Oct 1, 20241.32001.32001.32001.32001.320038
Sep 30, 20241.30001.33001.30001.33001.330048,829
Sep 27, 20241.28001.30501.28001.30501.305050,068
Sep 26, 20241.32001.32001.29001.29001.29002,644
Sep 25, 20241.28501.32001.28501.32001.32007,555
Sep 24, 20241.26001.29001.26001.29001.290015,382
Sep 23, 20241.28501.30001.27001.30001.300025,797
Sep 20, 20241.27001.32001.27001.28501.285051,323
Sep 19, 20241.31001.31001.29001.29001.29008,477
Sep 18, 20241.33001.33001.29001.31001.310020,347
Sep 17, 20241.36001.36001.33001.33001.330013,290
Sep 16, 20241.38001.38501.36001.36001.360054,661
Sep 13, 20241.39001.39001.36001.36001.360079,289
Sep 12, 20241.37001.39001.36001.39001.390035,213
Sep 11, 20241.38001.39001.38001.39001.390044,658
Sep 10, 20241.39501.40001.39501.40001.40005,864
Sep 9, 20241.37001.42501.37001.40001.400020,975
Sep 6, 20241.40001.40001.38501.39001.390047,034
Sep 5, 20241.39001.39001.35001.38501.3850237,908
Sep 4, 20241.39501.39501.34001.39001.3900122,910
Sep 3, 20241.41001.41001.39001.39501.395029,496
Sep 2, 20241.44001.44001.38001.39001.390021,250
Aug 30, 2024 0.0142 Dividend
Aug 30, 20241.38001.51001.38001.45501.455024,690
Aug 29, 20241.37001.43501.37001.43501.420873,558
Aug 28, 20241.35501.39501.35501.38001.366374,125
Aug 27, 20241.39501.39501.32251.36001.346592,489
Aug 26, 20241.38001.41001.38001.41001.396051,749
Aug 23, 20241.39001.40001.37001.38001.366334,240
Aug 22, 20241.43501.43501.38001.39501.3812156,863
Aug 21, 20241.43001.43001.42001.42001.405951,300
Aug 20, 20241.45001.46001.42501.42501.410919,422
Aug 19, 20241.43001.45751.38001.45001.4357136,946
Aug 16, 20241.47001.48501.46001.46501.450523,476
Aug 15, 20241.47001.47001.46001.46001.445612,968
Aug 14, 20241.42001.45501.42001.45501.440620,407
Aug 13, 20241.41501.45001.41501.42001.405955,333
Aug 12, 20241.43501.44001.41501.43001.415832,681
Aug 9, 20241.43751.43751.41501.41501.40101,345
Aug 8, 20241.45001.45001.42001.42001.40593,386
Aug 7, 20241.48501.48501.42001.42001.405982,171
Aug 6, 20241.44001.49501.43501.47501.460464,941
Aug 5, 20241.51001.51001.43501.43501.420888,967
Aug 2, 20241.53001.53001.50001.50001.485212,284
Aug 1, 20241.43001.54001.43001.53501.519875,181
Jul 31, 20241.39501.43001.39001.43001.4158126,816
Jul 30, 20241.35001.40501.34501.40501.391150,880
Jul 29, 20241.38001.38001.33501.35501.3416330,079
Jul 26, 20241.35501.41501.35001.35001.336670,102
Jul 25, 20241.32001.36501.32001.34501.33174,279
Jul 24, 20241.35001.35001.29251.34501.331754,184
Jul 23, 20241.29001.34501.29001.34501.331738,738
Jul 22, 20241.30501.32001.30501.31001.297015,661
Jul 19, 20241.32001.33501.30001.33501.321847,094
Jul 18, 20241.28501.35001.28501.35001.336648,512
Jul 17, 20241.29001.34001.28001.34001.326770,967
Jul 16, 20241.33251.34001.30001.30001.287141,214
Jul 15, 20241.35001.35501.30501.30501.292120,747
Jul 12, 20241.32501.35001.30001.35001.336652,544
Jul 11, 20241.35501.35501.29001.32501.311916,153
Jul 10, 20241.32001.36501.32001.35501.341650,115
Jul 9, 20241.28001.32001.28001.32001.30691,738,827
Jul 8, 20241.27001.29001.26501.26501.25258,604
Jul 5, 20241.25501.28001.24001.28001.267394,581
Jul 4, 20241.25001.25001.25001.25001.23761,575,687
Jul 3, 20241.27501.27501.25001.25001.237628,015
Jul 2, 20241.32001.32001.26001.26501.252562,807
Jul 1, 20241.30501.32001.30501.31001.297010,558
Jun 28, 20241.36501.36501.29001.35501.341653,254
Jun 27, 20241.22001.38001.22001.36501.3515111,144
Jun 26, 20241.20001.30001.19001.23001.2178150,923
Jun 25, 20241.24001.24001.20001.20001.1881403,701
Jun 24, 20241.29001.31001.24001.26001.2475103,749
Jun 21, 20241.27001.32251.26001.31001.297072,278
Jun 20, 20241.30001.30501.27501.28501.272355,895
Jun 19, 20241.30001.30001.27501.29001.277256,694
Jun 18, 20241.33001.33001.28501.30501.292190,109
Jun 17, 20241.34751.34751.31001.31001.297043,192
Jun 14, 20241.40001.40501.33001.33001.316842,106
Jun 13, 20241.42501.44001.38001.38001.366361,013
Jun 12, 20241.37001.39501.35001.38001.366364,812
Jun 11, 20241.40001.40501.37001.40501.391128,628
Jun 7, 20241.33001.39501.33001.39501.381292,820
Jun 6, 20241.32501.35001.31001.34001.326763,097
Jun 5, 20241.37001.41001.32001.33001.316874,155
Jun 4, 20241.40001.40001.36001.36501.351535,681
Jun 3, 20241.33501.47001.33001.42501.410980,935
May 31, 20241.32501.38501.31001.38501.371382,487
May 30, 20241.34001.35001.31001.31001.297037,721
May 29, 20241.30501.32501.29001.30001.2871121,608
May 28, 20241.32501.32501.29001.31001.2970206,665
May 27, 20241.31001.34501.30501.32001.306934,915
May 24, 20241.32501.33001.31001.31501.302042,794
May 23, 20241.33001.38501.31001.32001.3069126,202
May 22, 20241.32001.34001.30001.34001.3267236,315
May 21, 20241.33501.34501.32501.32501.3119238,288
May 20, 20241.38001.38001.32001.33501.3218169,264
May 17, 20241.40001.40001.37001.37001.3564115,853
May 16, 20241.45501.45501.38001.40001.3861293,698
May 15, 20241.47001.49001.45501.49001.47538,296
May 14, 20241.48001.52501.48001.49001.475354,745
May 13, 20241.52001.52001.46501.47501.460467,334
May 10, 20241.48501.53501.48001.53501.519848,866
May 9, 20241.51001.51001.48001.48001.465416,562
May 8, 20241.54001.55001.50001.51001.495117,876
May 7, 20241.54001.55501.54001.55501.539613,195
May 6, 20241.53001.56001.53001.55001.53474,783
May 3, 20241.56001.56001.53001.53001.514920,322
May 2, 20241.54501.56001.53001.53001.514912,815
May 1, 20241.56001.56001.52001.53001.5149323
Apr 30, 20241.55001.56001.55001.56001.544624,267
Apr 29, 20241.50501.56001.50501.56001.544622,206
Apr 26, 20241.55501.55501.50501.50501.490118,916
Apr 24, 20241.53001.57501.53001.53501.519862,869
Apr 23, 20241.55001.56001.50001.56001.544626,539
Apr 22, 20241.56001.56501.54001.54001.524886,184
Apr 19, 20241.57001.57001.55001.55001.534745,651
Apr 18, 20241.56001.56001.56001.56001.54465,804
Apr 17, 20241.55001.55501.54001.55501.53966,458
Apr 16, 20241.54001.56001.50001.55501.539695,721
Apr 15, 20241.54501.56001.52001.56001.544625,111
Apr 12, 20241.53251.57001.53251.54001.524818,661
Apr 11, 20241.52501.54001.52501.53001.5149499
Apr 10, 20241.52001.53501.51001.51001.495130,035
Apr 9, 20241.57001.57001.50001.51501.500085,883
Apr 8, 20241.57001.57001.51001.57001.554552,311
Apr 5, 20241.58001.59001.57001.58001.564451,454
Apr 4, 20241.54001.57501.52001.57501.55949,276

Related Tickers

ODA.AX Orcoda Limited
0.0790
0.00%
 
MOV.AX MOVE Logistics Group Limited
0.2150
0.00%
 
FRW.AX Freightways Group Limited
9.59
0.00%
 
PRG.AX PRL Global Ltd.
1.2600
-0.40%
 
SST.AX Steamships Trading Company Limited
13.76
-0.22%
 
KSC.AX K&S Corporation Limited
3.5400
+4.12%
 
WWG.AX Wiseway Group Limited
0.1350
-12.90%
 
CLX.AX CTI Logistics Limited
1.5500
+0.32%
 
DBI.AX Dalrymple Bay Infrastructure Limited
3.8300
-0.52%
 
QUB.AX Qube Holdings Limited
3.8200
-2.05%